Henkel AG & Co. KGaA (HENOF)
OTCMKTS
· Delayed Price · Currency is USD
76.80
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jun 26, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jun 25, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.67% | 725 |
| Jun 24, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | 2 |
| Jun 23, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | - |
| Jun 20, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -3.43% | 7,621 |
| Jun 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 49 |
| Jun 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 4 |
| Jun 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.07% | 126 |
| Jun 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 65 |
| Jun 5, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| Jun 4, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| Jun 3, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 520 |
| Jun 2, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 1 |
| May 30, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 29, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 28, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 27, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 23, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 22, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 21, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 83 |
| May 20, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 2.49% | 212 |
| May 19, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | 5 |
| May 16, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 15, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 14, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 13, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | 64 |
| May 12, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 9, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | 358 |
| May 8, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - | - |
| May 7, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.18% | 414 |
| May 6, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - | 1 |
| May 5, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.36% | 300 |
| May 2, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | 93 |
| May 1, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Apr 30, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Apr 29, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | 27 |
| Apr 28, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| Apr 25, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 3.70% | 124 |
| Apr 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2 |
| Apr 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |