Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
19.51
+0.06 (0.33%)
Jun 27, 2025, 3:58 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.4519.7819.4419.5119.510.32%18,757
Jun 26, 202519.4119.7619.4119.4519.450.12%5,384
Jun 25, 202519.1319.4519.1319.4219.420.12%4,318
Jun 24, 202519.3119.4019.2919.4019.401.15%23,738
Jun 23, 202519.0719.3519.0319.1819.181.25%16,593
Jun 20, 202519.0319.0518.8318.9418.940.39%117,134
Jun 18, 202519.0519.1018.8118.8718.87-0.97%117,155
Jun 17, 202519.1719.2219.0319.0619.06-1.90%12,069
Jun 16, 202519.5219.5619.3319.4319.430.03%18,530
Jun 13, 202519.5219.5219.3919.4219.42-2.19%15,070
Jun 12, 202519.8419.8819.8019.8619.860.30%3,106
Jun 11, 202519.9819.9819.7619.8019.80-0.86%4,686
Jun 10, 202519.9120.0619.9119.9719.970.34%7,654
Jun 9, 202519.9719.9719.8419.9019.90-0.60%5,354
Jun 6, 202519.9720.0219.7120.0220.02-8,787
Jun 5, 202520.0820.1019.9620.0220.02-0.52%2,202
Jun 4, 202520.1320.2520.1220.1320.130.63%3,647
Jun 3, 202519.7720.0019.7720.0020.00-0.65%4,316
Jun 2, 202520.1020.2120.1020.1320.130.05%5,216
May 30, 202520.1620.1619.8220.1220.120.20%10,432
May 29, 202519.9420.2919.9420.0820.081.16%13,656
May 28, 202519.8519.8519.6619.8519.85-0.83%21,672
May 27, 202520.0820.1219.9620.0220.020.64%13,562
May 23, 202519.7019.8919.7019.8919.890.48%7,374
May 22, 202519.7219.9919.7219.7919.79-1.87%2,614
May 21, 202520.2320.3120.0720.1720.170.85%5,000
May 20, 202519.9620.0119.9120.0020.001.06%17,414
May 19, 202519.8519.9619.7119.7919.791.02%8,636
May 16, 202519.6419.6419.4819.5919.59-0.37%6,342
May 15, 202519.5719.6819.5719.6619.660.37%6,469
May 14, 202519.7319.7319.5519.5919.59-0.43%14,534
May 13, 202519.8919.8919.5719.6819.680.69%10,230
May 12, 202519.6719.6719.5019.5419.540.92%10,785
May 9, 202519.2219.3919.2219.3619.361.10%11,294
May 8, 202519.2919.3618.8519.1519.15-1.23%15,342
May 7, 202519.4519.5319.2919.3919.39-0.26%11,846
May 6, 202519.4819.4819.4019.4419.44-0.26%8,179
May 5, 202519.5419.6019.4819.4919.49-0.31%18,145
May 2, 202519.6919.7519.5519.5519.551.66%24,165
May 1, 202519.2619.3719.1119.2319.23-0.57%36,640
Apr 30, 202519.3019.4519.2419.3419.34-1.23%14,523
Apr 29, 202519.3819.7619.2519.5819.020.31%2,735
Apr 28, 202519.6519.6519.3319.5218.970.49%9,117
Apr 25, 202519.3819.4419.3619.4318.870.03%10,503
Apr 24, 202519.4219.4519.3419.4218.87-0.05%12,105
Apr 23, 202519.4019.6619.3819.4318.880.61%9,485
Apr 22, 202519.2819.4219.2519.3118.760.59%33,321
Apr 21, 202519.1119.4319.0219.2018.650.52%10,983
Apr 17, 202519.1019.1119.0019.1018.560.53%6,324
Apr 16, 202519.0919.1118.9919.0018.46-0.37%7,102