Henkel AG & Co. KGaA (HENOY)
OTC: HENOY
· Real-Time Price · USD
19.94
-0.08 (-0.40%)
At close: Jun 06, 2025, 3:59 PM
HENOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.08 | 20.10 | 19.96 | 20.02 | 20.02 | -0.55% | 2,202 |
| Jun 4, 2025 | 20.13 | 20.25 | 20.12 | 20.13 | 20.13 | 0.65% | 3,647 |
| Jun 3, 2025 | 19.77 | 20.00 | 19.77 | 20.00 | 20.00 | -0.65% | 4,316 |
| Jun 2, 2025 | 20.10 | 20.21 | 20.10 | 20.13 | 20.13 | 0.05% | 5,216 |
| May 30, 2025 | 20.16 | 20.16 | 19.82 | 20.12 | 20.12 | 0.20% | 10,432 |
| May 29, 2025 | 19.94 | 20.29 | 19.94 | 20.08 | 20.08 | 1.16% | 13,716 |
| May 28, 2025 | 19.85 | 19.85 | 19.66 | 19.85 | 19.85 | -0.85% | 21,700 |
| May 27, 2025 | 20.08 | 20.12 | 19.96 | 20.02 | 20.02 | 0.65% | 13,600 |
| May 23, 2025 | 19.70 | 19.89 | 19.70 | 19.89 | 19.89 | 0.51% | 7,400 |
| May 22, 2025 | 19.72 | 19.99 | 19.72 | 19.79 | 19.79 | -1.88% | 2,614 |
| May 21, 2025 | 20.23 | 20.31 | 20.07 | 20.17 | 20.17 | 0.85% | 5,000 |
| May 20, 2025 | 19.95 | 20.01 | 19.91 | 20.00 | 20.00 | 1.06% | 17,414 |
| May 19, 2025 | 19.85 | 19.96 | 19.71 | 19.79 | 19.79 | 1.02% | 8,636 |
| May 16, 2025 | 19.64 | 19.64 | 19.48 | 19.59 | 19.59 | -0.36% | 6,342 |
| May 15, 2025 | 19.57 | 19.68 | 19.57 | 19.66 | 19.66 | 0.36% | 6,500 |
| May 14, 2025 | 19.73 | 19.73 | 19.55 | 19.59 | 19.59 | -0.46% | 14,534 |
| May 13, 2025 | 19.89 | 19.89 | 19.57 | 19.68 | 19.68 | 0.72% | 10,230 |
| May 12, 2025 | 19.67 | 19.67 | 19.50 | 19.54 | 19.54 | 0.93% | 10,800 |
| May 9, 2025 | 19.22 | 19.39 | 19.22 | 19.36 | 19.36 | 1.10% | 11,300 |
| May 8, 2025 | 19.29 | 19.36 | 18.85 | 19.15 | 19.15 | -1.24% | 15,342 |