Skip to main content
Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
21.86
+0.01 (0.05%)
Dec 24, 2024, 3:00 PM EST

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202421.9022.0921.8121.9521.950.41%9,655
Dec 24, 202421.8521.9321.7921.8621.860.02%9,107
Dec 23, 202421.8021.8721.7421.8521.85-0.48%12,040
Dec 20, 202421.5522.0021.5521.9621.960.44%44,403
Dec 19, 202421.7721.8721.6721.8621.86-0.77%41,097
Dec 18, 202422.0122.0721.5922.0322.03-1.27%9,454
Dec 17, 202422.0622.4022.0622.3122.31-1.18%18,936
Dec 16, 202422.5022.5822.4522.5822.580.38%10,056
Dec 13, 202422.4222.5922.4222.5022.500.85%12,866
Dec 12, 202422.2422.4522.2422.3122.31-1.22%8,371
Dec 11, 202422.6022.6722.5022.5822.581.14%32,088
Dec 10, 202422.2222.3822.1622.3322.331.29%12,036
Dec 9, 202422.1322.2822.0422.0422.040.18%14,943
Dec 6, 202422.4922.4921.9922.0022.001.04%11,814
Dec 5, 202421.7421.9121.6921.7721.770.76%13,457
Dec 4, 202421.5821.6421.5321.6121.610.89%14,213
Dec 3, 202421.4921.5321.4121.4221.420.42%20,854
Dec 2, 202421.1921.3921.1921.3321.33-0.09%12,773
Nov 29, 202421.2321.3521.2321.3521.35-0.23%4,159
Nov 27, 202421.4121.4721.3621.4021.403.18%8,379
Nov 26, 202420.7120.8620.6220.7420.74-0.14%27,797
Nov 25, 202420.7620.7920.6120.7720.771.12%32,373
Nov 22, 202420.3920.6020.3920.5420.540.24%17,408
Nov 21, 202420.4420.6120.4420.4920.49-0.34%19,487
Nov 20, 202420.5720.6220.5120.5620.56-1.39%21,252
Nov 19, 202420.7320.8820.7320.8520.85-0.57%25,878
Nov 18, 202420.9321.0220.8520.9720.970.10%22,051
Nov 15, 202420.9821.0620.9520.9520.951.06%28,751
Nov 14, 202420.8320.9620.6820.7320.730.14%23,739
Nov 13, 202420.6120.7020.4920.7020.70-0.10%13,935
Nov 12, 202420.6120.7220.4620.7220.720.34%22,380
Nov 11, 202420.8620.8620.6520.6520.65-1.34%17,919
Nov 8, 202420.7920.9320.7620.9320.930.19%12,617
Nov 7, 202420.9521.2020.8120.8920.89-0.05%31,144
Nov 6, 202420.7820.9520.7820.9020.90-4.83%7,102
Nov 5, 202421.8721.9821.8421.9621.961.90%15,042
Nov 4, 202421.6621.7121.5121.5521.550.14%16,394
Nov 1, 202421.6021.7021.4621.5221.52-0.51%11,815
Oct 31, 202421.4521.6421.4521.6321.63-1.05%7,407
Oct 30, 202421.8521.8821.8121.8621.86-0.55%4,349
Oct 29, 202422.0522.1321.9521.9821.98-0.95%8,106
Oct 28, 202422.2222.3122.1922.1922.190.18%4,672
Oct 25, 202422.1022.1522.0822.1522.15-0.27%3,637
Oct 24, 202422.2822.3222.1422.2122.21-0.22%21,500
Oct 23, 202422.2922.3322.2322.2622.26-0.27%8,846
Oct 22, 202422.4422.4422.3222.3222.32-1.67%5,098
Oct 21, 202422.8122.8122.6922.7022.70-1.69%9,661
Oct 18, 202423.0723.0923.0323.0923.090.41%4,174
Oct 17, 202423.0023.0722.9723.0023.00-0.05%7,435
Oct 16, 202422.9123.0322.9123.0123.010.97%26,490
Oct 15, 202422.9322.9322.7622.7922.790.24%13,718
Oct 14, 202422.7022.8422.6422.7322.730.62%11,173
Oct 11, 202422.5522.5922.5322.5922.59-0.13%8,856
Oct 10, 202422.5522.6222.5522.6222.62-0.13%3,936
Oct 9, 202422.6522.6722.6222.6522.651.12%3,710
Oct 8, 202422.3922.4022.3322.4022.40-13,180
Oct 7, 202422.3922.5122.3722.4022.400.36%5,981
Oct 4, 202422.2922.3222.2522.3222.32-0.40%4,133
Oct 3, 202422.4922.4922.3322.4122.41-1.10%5,612
Oct 2, 202422.6322.7422.5822.6622.66-0.11%7,528
Oct 1, 202422.8222.8222.5922.6922.69-3.34%8,436
Sep 30, 202423.4923.5223.4023.4723.471.21%14,517
Sep 27, 202423.2023.2923.1623.1923.192.07%9,933
Sep 26, 202422.6422.7722.6422.7222.72-0.35%19,395
Sep 25, 202422.8522.8922.8022.8022.80-0.22%15,544
Sep 24, 202422.8522.8522.7922.8522.850.59%8,009
Sep 23, 202422.6422.7522.6422.7222.720.77%7,917
Sep 20, 202422.5322.5722.5222.5422.54-1.04%7,147
Sep 19, 202422.5922.7922.5922.7822.781.61%10,451
Sep 18, 202422.2622.4222.2322.4222.420.67%3,375
Sep 17, 202422.3222.3222.2322.2722.27-0.71%2,551
Sep 16, 202422.2122.4522.2122.4322.430.76%4,421
Sep 13, 202422.1822.4222.1822.2622.260.36%11,042
Sep 12, 202422.1622.1822.0722.1822.18-2,515
Sep 11, 202422.1422.2022.1222.1822.18-0.07%8,130
Sep 10, 202422.1422.2422.1422.2022.20-0.43%7,848
Sep 9, 202422.1722.3222.1722.2922.29-0.85%3,804
Sep 6, 202422.6922.6922.4322.4822.48-1.40%5,359
Sep 5, 202422.7222.8022.6922.8022.80-0.04%4,887
Sep 4, 202422.8122.8422.8022.8122.81-0.70%4,465
Sep 3, 202422.9222.9822.9222.9722.970.44%1,676
Aug 30, 202422.9022.9222.8222.8722.870.09%9,152
Aug 29, 202422.7822.8522.7822.8522.850.50%2,310
Aug 28, 202422.8822.8822.7022.7422.74-0.28%7,377
Aug 27, 202422.7922.8422.7922.8022.800.84%5,362
Aug 26, 202422.5722.6622.5622.6122.61-0.13%2,464
Aug 23, 202422.5922.7022.5922.6422.641.41%5,456
Aug 22, 202422.3622.4222.3222.3322.33-0.06%5,305
Aug 21, 202422.1122.3422.0722.3422.341.57%10,624
Aug 20, 202421.8222.0521.8221.9921.992.11%6,414
Aug 19, 202421.3621.6321.3621.5421.540.11%14,682
Aug 16, 202421.5021.5421.4721.5221.520.31%8,123
Aug 15, 202421.4921.4921.3721.4521.45-1.02%5,963
Aug 14, 202421.6421.6721.6321.6721.67-0.23%1,844
Aug 13, 202421.4621.7221.4621.7221.722.02%9,119
Aug 12, 202421.3221.3821.2921.2921.290.42%5,308
Aug 9, 202421.0621.2021.0621.2021.20-0.28%6,448
Aug 8, 202421.1421.2621.1421.2621.260.71%6,005
Aug 7, 202421.2321.3221.1121.1121.11-0.46%27,786
Aug 6, 202421.0821.2921.0621.2121.210.46%19,721