Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
20.84
+0.12 (0.58%)
Oct 17, 2025, 3:58 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202520.8721.0020.8220.8420.840.58%17,641
Oct 16, 202520.5520.7220.5220.7220.721.42%4,727
Oct 15, 202520.3620.4920.3120.4320.430.84%3,231
Oct 14, 202520.3520.3720.0820.2620.26-0.37%9,554
Oct 13, 202520.0520.4120.0520.3420.34-0.66%5,028
Oct 10, 202520.5220.6120.4420.4720.470.45%3,441
Oct 9, 202520.4720.5020.3020.3820.380.44%4,406
Oct 8, 202520.0720.3620.0720.2920.29-0.49%5,612
Oct 7, 202520.5420.6020.3920.3920.39-0.44%10,373
Oct 6, 202520.2620.4820.2620.4820.48-0.15%6,746
Oct 3, 202520.5620.5620.4520.5120.51-6,975
Oct 2, 202520.4220.5720.3920.5120.510.59%4,862
Oct 1, 202520.4120.4120.2420.3920.390.86%6,961
Sep 30, 202520.1420.3020.1420.2220.22-0.29%9,959
Sep 29, 202520.1820.3820.1820.2820.28-0.24%8,118
Sep 26, 202520.2020.3220.2020.3220.320.17%8,790
Sep 25, 202519.9820.3819.9820.2920.29-0.69%25,866
Sep 24, 202520.3120.4420.3120.4320.43-0.34%7,644
Sep 23, 202520.4420.5820.3720.5020.50-2.61%25,892
Sep 22, 202521.1321.1320.9521.0521.05-0.71%13,212
Sep 19, 202521.0421.2021.0221.2021.20-0.66%13,411
Sep 18, 202521.1821.3621.1521.3421.34-1.43%5,868
Sep 17, 202521.4921.6521.3921.6521.65-0.11%4,812
Sep 16, 202521.5021.6921.4621.6721.670.34%5,911
Sep 15, 202521.6321.6821.5321.6021.60-0.55%9,876
Sep 12, 202521.7421.7621.6921.7221.72-0.98%5,845
Sep 11, 202521.7721.9321.7721.9321.931.10%2,805
Sep 10, 202521.7621.7621.6821.7021.70-2.12%3,332
Sep 9, 202522.1622.1822.0822.1622.16-0.48%2,760
Sep 8, 202522.0022.2722.0022.2722.271.78%5,179
Sep 5, 202521.5621.9121.5621.8821.881.67%5,708
Sep 4, 202521.4021.5821.3921.5221.520.75%9,950
Sep 3, 202521.0221.3621.0221.3621.361.59%5,901
Sep 2, 202520.9821.1820.8621.0321.03-0.78%15,542
Aug 29, 202521.1021.2621.0821.1921.19-11,728
Aug 28, 202521.0721.1921.0721.1921.190.19%12,786
Aug 27, 202521.3421.3421.1121.1521.15-2.31%4,219
Aug 26, 202521.5521.6521.4221.6521.651.41%8,657
Aug 25, 202521.6321.6321.3521.3521.35-1.41%10,607
Aug 22, 202521.1221.8021.1221.6621.661.71%6,848
Aug 21, 202521.4421.5121.2921.2921.29-1.07%25,928
Aug 20, 202521.5321.6321.5221.5221.521.27%10,633
Aug 19, 202521.2421.3021.1921.2521.250.95%21,442
Aug 18, 202520.8621.0520.8321.0521.05-32,751
Aug 15, 202521.2021.2021.0121.0521.050.84%49,303
Aug 14, 202520.8020.8820.7720.8820.88-0.78%4,127
Aug 13, 202521.0621.0921.0321.0421.040.21%31,095
Aug 12, 202520.8021.0120.8021.0021.003.41%10,681
Aug 11, 202520.2620.3220.2620.3020.30-0.24%6,069
Aug 8, 202520.2120.3520.2120.3520.350.30%10,823