Skip to main content
IC
Henkel AG & Co. KGaA (HENKY)
OTCMKTS · Delayed Price · Currency is USD
17.75
0.00 (0.00%)
May 12, 2025, 4:00 PM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202517.8417.8417.8417.84-0.51%2,737
May 12, 202517.5317.7917.5317.7517.752.25%431,603
May 9, 202517.5417.5417.2117.3617.36-112,845
May 8, 202517.1817.5417.0917.3617.36-1.70%220,636
May 7, 202517.3517.8217.1617.6617.66-0.45%64,522
May 6, 202517.5517.9017.4017.7417.740.40%69,878
May 5, 202517.5918.0017.5917.6717.67-0.67%78,154
May 2, 202517.8117.9717.7717.7917.792.30%90,718
May 1, 202517.8217.9817.0717.3917.39-1.19%103,545
Apr 30, 202517.5417.6917.3717.6017.60-0.56%52,214
Apr 29, 202517.7718.0017.5617.7017.150.06%101,307
Apr 28, 202517.8418.0417.6617.6917.15-1.45%52,989
Apr 25, 202517.6218.0017.6217.9517.400.34%87,974
Apr 24, 202517.6917.8917.6917.8917.341.13%268,254
Apr 23, 202517.6017.8417.5817.6917.150.51%113,411
Apr 22, 202517.5417.6117.2417.6017.061.21%194,540
Apr 21, 202517.4117.8617.2317.3916.850.58%110,239
Apr 17, 202517.2817.4017.2317.2916.76-0.35%45,477
Apr 16, 202517.3717.5717.3517.3516.820.29%54,873
Apr 15, 202517.3617.4317.2717.3016.770.87%95,079
Apr 14, 202517.0817.3617.0617.1516.62-0.69%1,158,944
Apr 11, 202517.2117.2717.0017.2716.741.41%374,659
Apr 10, 202517.1817.2017.0017.0316.51-0.35%300,177
Apr 9, 202516.6717.3916.5417.0916.560.95%150,040
Apr 8, 202517.0717.1316.7616.9316.410.18%163,850
Apr 7, 202517.0717.3616.7616.9016.38-4.53%129,070
Apr 4, 202518.0118.0817.6817.7017.15-2.80%64,646
Apr 3, 202518.4818.5118.1318.2117.651.45%150,764
Apr 2, 202517.8818.0417.8217.9517.400.06%81,956
Apr 1, 202518.0018.0517.9117.9417.39-0.72%211,692
Mar 31, 202518.0218.1417.9118.0717.51-0.50%262,617
Mar 28, 202518.0918.2018.0718.1617.600.11%88,353
Mar 27, 202518.0918.2118.0918.1417.582.54%174,390
Mar 26, 202517.8817.9117.6717.6917.15-1.12%83,248
Mar 25, 202518.0718.0717.8817.8917.34-0.89%136,340
Mar 24, 202518.1818.1818.0118.0517.49-1.85%155,731
Mar 21, 202518.3718.4618.2818.3917.82-0.86%76,136
Mar 20, 202518.3718.6218.3318.5517.98-0.86%99,804
Mar 19, 202518.4318.7118.3418.7118.130.21%517,239
Mar 18, 202518.5918.7718.5118.6718.100.54%351,929
Mar 17, 202518.5018.6418.4618.5718.001.03%141,413
Mar 14, 202518.4318.5118.3618.3817.81-0.16%97,407
Mar 13, 202518.3918.4718.3318.4117.84-0.32%235,620
Mar 12, 202518.6118.6518.4018.4717.90-3.50%106,072
Mar 11, 202519.1119.3618.9719.1418.55-9.72%247,746
Mar 10, 202521.2121.3420.9021.2020.550.62%72,831
Mar 7, 202520.9021.2720.9021.0720.421.89%71,271
Mar 6, 202520.8420.9320.6820.6820.040.10%98,518
Mar 5, 202520.4820.7920.4320.6620.022.43%133,899
Mar 4, 202519.8820.1719.5220.1719.552.54%50,691