Skip to main content
IC
Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
19.89
+0.35 (1.79%)
May 13, 2025, 9:30 AM EDT

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202519.1019.1519.0419.0718.532.20%24,638
Apr 14, 202518.8118.8718.6318.6618.13-1.45%28,607
Apr 11, 202518.9419.0718.7618.9418.400.13%22,269
Apr 10, 202518.9119.0318.6918.9118.371.89%29,573
Apr 9, 202518.3618.7718.1218.5618.030.49%53,437
Apr 8, 202518.8318.8718.4618.4717.94-0.86%27,696
Apr 7, 202519.3019.3218.5918.6318.10-4.12%38,569
Apr 4, 202519.7119.8519.4319.4318.88-3.62%13,934
Apr 3, 202520.3320.4420.1520.1619.592.28%27,127
Apr 2, 202519.7319.7819.6919.7119.15-0.10%14,231
Apr 1, 202519.8219.8419.6619.7319.17-0.65%36,726
Mar 31, 202519.8119.9119.7319.8619.30-0.20%37,669
Mar 28, 202520.0820.0819.8919.9019.33-0.40%20,997
Mar 27, 202519.9620.0719.9019.9819.413.12%17,203
Mar 26, 202519.5219.5819.3419.3818.82-1.05%14,252
Mar 25, 202519.6619.6619.5819.5819.02-0.61%28,376
Mar 24, 202519.8719.8919.5719.7019.14-2.18%15,168
Mar 21, 202520.1620.1720.0920.1419.57-0.85%16,422
Mar 20, 202520.2320.3920.2320.3119.74-0.38%3,338
Mar 19, 202520.2520.4520.2020.3919.81-0.49%16,932
Mar 18, 202520.6120.6120.4320.4919.91-0.73%22,977
Mar 17, 202520.7220.7520.6420.6420.050.49%20,146
Mar 14, 202520.5520.6120.4820.5419.960.87%20,454
Mar 13, 202520.3320.4320.3020.3619.780.16%13,642
Mar 12, 202520.5520.6520.3320.3319.75-4.06%19,229
Mar 11, 202521.2921.3321.1421.1920.59-9.33%11,418
Mar 10, 202523.8323.8323.3423.3722.71-0.72%6,352
Mar 7, 202523.6723.7923.5423.5422.871.38%5,130
Mar 6, 202523.3623.3623.1523.2222.560.39%11,288
Mar 5, 202523.0323.1323.0223.1322.472.66%4,465
Mar 4, 202522.2722.6022.2522.5321.892.65%10,774
Mar 3, 202521.9922.1421.8821.9521.332.43%12,742