Henkel AG & Co. KGaA (HENKY)
OTC: HENKY
· Real-Time Price · USD
18.17
0.03 (0.17%)
At close: Jun 06, 2025, 3:58 PM
HENKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.29 | 18.33 | 18.12 | 18.14 | 18.14 | -1.52% | 352,246 |
| Jun 4, 2025 | 18.25 | 18.55 | 18.25 | 18.42 | 18.42 | 0.49% | 112,034 |
| Jun 3, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.33 | -0.16% | 64,728 |
| Jun 2, 2025 | 18.28 | 18.44 | 18.26 | 18.36 | 18.36 | -0.05% | 67,840 |
| May 30, 2025 | 18.38 | 18.44 | 18.11 | 18.37 | 18.37 | 0.88% | 94,634 |
| May 29, 2025 | 18.10 | 18.25 | 18.06 | 18.21 | 18.21 | 1.51% | 144,836 |
| May 28, 2025 | 17.93 | 18.01 | 17.82 | 17.94 | 17.94 | -0.55% | 181,500 |
| May 27, 2025 | 18.05 | 18.14 | 17.98 | 18.04 | 18.04 | 0.89% | 136,506 |
| May 23, 2025 | 17.69 | 17.97 | 17.38 | 17.88 | 17.88 | 0.28% | 147,700 |
| May 22, 2025 | 17.90 | 17.94 | 17.77 | 17.83 | 17.83 | -1.87% | 54,200 |
| May 21, 2025 | 18.21 | 18.30 | 18.04 | 18.17 | 18.17 | 0.17% | 33,628 |
| May 20, 2025 | 18.00 | 18.14 | 18.00 | 18.14 | 18.14 | 1.68% | 57,432 |
| May 19, 2025 | 17.86 | 17.96 | 17.46 | 17.84 | 17.84 | 0.56% | 58,307 |
| May 16, 2025 | 17.61 | 17.74 | 17.49 | 17.74 | 17.74 | -0.67% | 54,000 |
| May 15, 2025 | 17.63 | 17.88 | 17.58 | 17.86 | 17.86 | 1.48% | 54,336 |
| May 14, 2025 | 17.72 | 17.87 | 17.54 | 17.60 | 17.60 | -0.34% | 86,700 |
| May 13, 2025 | 17.82 | 17.85 | 17.66 | 17.66 | 17.66 | -0.51% | 221,900 |
| May 12, 2025 | 17.53 | 17.79 | 17.53 | 17.75 | 17.75 | 2.25% | 431,603 |
| May 9, 2025 | 17.54 | 17.54 | 17.21 | 17.36 | 17.36 | 0.00% | 112,845 |
| May 8, 2025 | 17.18 | 17.54 | 17.09 | 17.36 | 17.36 | -1.70% | 220,636 |