Henkel AG & Co. KGaA (HENKY)
OTC: HENKY
· Real-Time Price · USD
19.66
-0.36 (-1.80%)
At close: Sep 10, 2025, 3:59 PM
19.69
0.13%
After-hours: Sep 10, 2025, 03:31 PM EDT
HENKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.15 | 20.16 | 20.02 | 20.02 | 20.02 | -0.55% | 59,297 |
| Sep 8, 2025 | 19.95 | 20.13 | 19.91 | 20.13 | 20.13 | 1.67% | 87,835 |
| Sep 5, 2025 | 19.74 | 19.94 | 19.74 | 19.80 | 19.80 | 1.28% | 44,920 |
| Sep 4, 2025 | 19.55 | 19.61 | 19.50 | 19.55 | 19.55 | 1.40% | 29,538 |
| Sep 3, 2025 | 19.19 | 19.58 | 19.18 | 19.28 | 19.28 | 0.73% | 27,028 |
| Sep 2, 2025 | 19.28 | 19.35 | 19.14 | 19.14 | 19.14 | -0.52% | 37,100 |
| Aug 29, 2025 | 19.30 | 19.30 | 19.19 | 19.24 | 19.24 | -0.57% | 26,500 |
| Aug 28, 2025 | 19.25 | 19.37 | 19.18 | 19.35 | 19.35 | 0.26% | 62,225 |
| Aug 27, 2025 | 19.44 | 19.44 | 19.26 | 19.30 | 19.30 | -0.92% | 57,000 |
| Aug 26, 2025 | 19.60 | 19.63 | 19.41 | 19.48 | 19.48 | 0.36% | 45,703 |
| Aug 25, 2025 | 19.71 | 19.71 | 19.39 | 19.41 | 19.41 | -1.77% | 35,038 |
| Aug 22, 2025 | 19.45 | 19.81 | 19.45 | 19.76 | 19.76 | 1.65% | 29,804 |
| Aug 21, 2025 | 19.49 | 19.50 | 19.40 | 19.44 | 19.44 | -0.97% | 47,010 |
| Aug 20, 2025 | 19.55 | 19.73 | 19.55 | 19.63 | 19.63 | 1.76% | 54,703 |
| Aug 19, 2025 | 19.26 | 19.42 | 19.26 | 19.29 | 19.29 | 0.89% | 34,948 |
| Aug 18, 2025 | 19.09 | 19.16 | 19.05 | 19.12 | 19.12 | -0.36% | 60,300 |
| Aug 15, 2025 | 19.27 | 19.29 | 19.11 | 19.19 | 19.19 | 1.27% | 52,515 |
| Aug 14, 2025 | 18.90 | 19.03 | 18.62 | 18.95 | 18.95 | -0.68% | 30,744 |
| Aug 13, 2025 | 19.01 | 19.13 | 19.01 | 19.08 | 19.08 | -0.52% | 120,600 |
| Aug 12, 2025 | 18.85 | 19.18 | 18.82 | 19.18 | 19.18 | 3.40% | 287,331 |