Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
19.44
+0.36 (1.90%)
Mar 23, 2026, 3:34 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.30 | 19.30 | 19.01 | 19.08 | 19.08 | -1.52% | 16,432 |
| Mar 19, 2026 | 19.33 | 19.42 | 19.11 | 19.37 | 19.37 | -1.07% | 17,252 |
| Mar 18, 2026 | 19.78 | 20.15 | 19.58 | 19.58 | 19.58 | -2.37% | 15,587 |
| Mar 17, 2026 | 20.14 | 20.20 | 20.03 | 20.06 | 20.06 | -0.37% | 19,308 |
| Mar 16, 2026 | 20.15 | 20.25 | 20.08 | 20.13 | 20.13 | 0.45% | 28,943 |
| Mar 13, 2026 | 20.28 | 20.28 | 19.83 | 20.04 | 20.04 | -2.05% | 14,316 |
| Mar 12, 2026 | 20.54 | 20.66 | 20.46 | 20.46 | 20.46 | -0.10% | 31,044 |
| Mar 11, 2026 | 20.85 | 21.33 | 20.37 | 20.48 | 20.48 | -4.72% | 26,485 |
| Mar 10, 2026 | 21.17 | 21.53 | 21.12 | 21.49 | 21.49 | 0.09% | 19,282 |
| Mar 9, 2026 | 21.11 | 21.49 | 21.02 | 21.47 | 21.47 | -1.13% | 8,271 |
| Mar 6, 2026 | 21.47 | 21.77 | 21.38 | 21.72 | 21.72 | -1.25% | 13,896 |
| Mar 5, 2026 | 22.09 | 22.09 | 21.79 | 22.00 | 22.00 | -2.30% | 24,149 |
| Mar 4, 2026 | 22.60 | 22.60 | 22.50 | 22.51 | 22.51 | -0.38% | 4,362 |
| Mar 3, 2026 | 22.40 | 22.63 | 22.34 | 22.60 | 22.60 | -4.48% | 8,688 |
| Mar 2, 2026 | 23.54 | 23.70 | 23.48 | 23.66 | 23.66 | -3.83% | 3,248 |
| Feb 27, 2026 | 24.69 | 24.90 | 24.40 | 24.60 | 24.60 | 0.21% | 3,518 |
| Feb 26, 2026 | 24.55 | 24.55 | 24.42 | 24.55 | 24.55 | -0.34% | 6,133 |
| Feb 25, 2026 | 24.42 | 24.67 | 24.42 | 24.63 | 24.63 | -0.57% | 3,554 |
| Feb 24, 2026 | 24.75 | 24.82 | 24.73 | 24.78 | 24.78 | 0.14% | 5,777 |
| Feb 23, 2026 | 24.62 | 24.74 | 24.62 | 24.74 | 24.74 | 1.37% | 1,785 |
| Feb 20, 2026 | 24.37 | 24.43 | 24.35 | 24.41 | 24.41 | 0.70% | 5,797 |
| Feb 19, 2026 | 24.22 | 24.25 | 24.16 | 24.24 | 24.24 | -1.12% | 6,024 |
| Feb 18, 2026 | 24.59 | 24.63 | 24.39 | 24.51 | 24.51 | -0.57% | 5,107 |
| Feb 17, 2026 | 24.55 | 24.65 | 24.39 | 24.65 | 24.65 | -0.08% | 4,315 |
| Feb 13, 2026 | 24.72 | 24.72 | 24.56 | 24.67 | 24.67 | 0.20% | 20,831 |
| Feb 12, 2026 | 24.39 | 24.62 | 24.39 | 24.62 | 24.62 | 0.53% | 17,030 |
| Feb 11, 2026 | 24.32 | 24.49 | 24.29 | 24.49 | 24.49 | 2.13% | 2,020 |
| Feb 10, 2026 | 23.84 | 24.07 | 23.84 | 23.98 | 23.98 | 1.65% | 14,159 |
| Feb 9, 2026 | 23.67 | 23.67 | 23.54 | 23.59 | 23.59 | -0.25% | 5,761 |
| Feb 6, 2026 | 23.51 | 23.66 | 23.51 | 23.65 | 23.65 | 1.59% | 8,998 |
| Feb 5, 2026 | 23.26 | 23.32 | 23.14 | 23.28 | 23.28 | 0.56% | 9,940 |
| Feb 4, 2026 | 23.10 | 23.36 | 23.04 | 23.15 | 23.15 | 3.58% | 3,923 |
| Feb 3, 2026 | 22.20 | 22.36 | 22.20 | 22.35 | 22.35 | 1.87% | 4,735 |
| Feb 2, 2026 | 22.07 | 22.07 | 21.88 | 21.94 | 21.94 | -0.61% | 6,767 |
| Jan 30, 2026 | 22.00 | 22.14 | 22.00 | 22.08 | 22.08 | 0.91% | 5,691 |
| Jan 29, 2026 | 21.82 | 21.91 | 21.82 | 21.88 | 21.88 | 1.51% | 5,532 |
| Jan 28, 2026 | 21.56 | 21.56 | 21.42 | 21.55 | 21.55 | -0.51% | 11,079 |
| Jan 27, 2026 | 21.48 | 21.66 | 21.34 | 21.66 | 21.66 | 0.51% | 5,850 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.50 | 21.55 | 21.55 | 1.66% | 6,807 |
| Jan 23, 2026 | 20.97 | 21.20 | 20.97 | 21.20 | 21.20 | 0.04% | 3,204 |
| Jan 22, 2026 | 21.23 | 21.30 | 20.82 | 21.19 | 21.19 | 0.69% | 11,696 |
| Jan 21, 2026 | 21.12 | 21.12 | 20.94 | 21.04 | 21.04 | 1.95% | 17,474 |
| Jan 20, 2026 | 20.83 | 20.83 | 20.58 | 20.64 | 20.64 | -2.09% | 15,556 |
| Jan 16, 2026 | 20.94 | 21.08 | 20.94 | 21.08 | 21.08 | 0.45% | 8,698 |
| Jan 15, 2026 | 20.85 | 21.02 | 20.79 | 20.99 | 20.99 | -0.55% | 4,796 |
| Jan 14, 2026 | 20.93 | 21.12 | 20.93 | 21.10 | 21.10 | 1.64% | 29,019 |
| Jan 13, 2026 | 20.73 | 20.84 | 20.72 | 20.76 | 20.76 | -0.72% | 27,028 |
| Jan 12, 2026 | 20.88 | 20.91 | 20.81 | 20.91 | 20.91 | 0.53% | 7,803 |
| Jan 9, 2026 | 20.79 | 20.98 | 20.79 | 20.80 | 20.80 | 1.56% | 7,014 |
| Jan 8, 2026 | 19.82 | 20.48 | 19.82 | 20.48 | 20.48 | 3.59% | 14,869 |