Henkel AG & Co. KGaA (HENKY)
OTCMKTS
· Delayed Price · Currency is USD
19.93
-0.44 (-2.16%)
Mar 9, 2026, 3:24 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.04 | 20.39 | 20.04 | 20.34 | - | -1.24% | 2,701 |
| Mar 5, 2026 | 20.24 | 20.66 | 20.24 | 20.60 | 20.60 | -1.74% | 98,004 |
| Mar 4, 2026 | 21.11 | 21.16 | 20.80 | 20.96 | 20.96 | - | 82,359 |
| Mar 3, 2026 | 20.43 | 21.02 | 20.43 | 20.96 | 20.96 | -3.72% | 65,086 |
| Mar 2, 2026 | 21.69 | 21.88 | 21.50 | 21.77 | 21.77 | -4.18% | 81,828 |
| Feb 27, 2026 | 22.66 | 22.74 | 22.57 | 22.72 | 22.72 | 0.49% | 99,870 |
| Feb 26, 2026 | 22.63 | 22.63 | 22.42 | 22.61 | 22.61 | 0.09% | 137,201 |
| Feb 25, 2026 | 22.48 | 22.71 | 22.37 | 22.59 | 22.59 | -0.83% | 60,125 |
| Feb 24, 2026 | 22.63 | 22.82 | 22.62 | 22.78 | 22.78 | 0.49% | 67,446 |
| Feb 23, 2026 | 22.52 | 22.69 | 22.51 | 22.67 | 22.67 | 0.94% | 69,590 |
| Feb 20, 2026 | 22.38 | 22.47 | 22.26 | 22.46 | 22.46 | -0.20% | 61,147 |
| Feb 19, 2026 | 22.40 | 22.60 | 22.29 | 22.50 | 22.50 | -0.87% | 66,521 |
| Feb 18, 2026 | 22.52 | 22.76 | 22.27 | 22.70 | 22.70 | 0.31% | 52,489 |
| Feb 17, 2026 | 22.67 | 22.72 | 22.48 | 22.63 | 22.63 | -0.35% | 49,629 |
| Feb 13, 2026 | 22.75 | 22.77 | 22.58 | 22.71 | 22.71 | -0.13% | 70,796 |
| Feb 12, 2026 | 22.55 | 22.81 | 22.53 | 22.74 | 22.74 | 1.11% | 60,533 |
| Feb 11, 2026 | 22.30 | 22.54 | 22.26 | 22.49 | 22.49 | 1.49% | 49,557 |
| Feb 10, 2026 | 22.11 | 22.25 | 22.07 | 22.16 | 22.16 | 0.32% | 90,944 |
| Feb 9, 2026 | 21.92 | 22.09 | 21.86 | 22.09 | 22.09 | 0.91% | 127,512 |
| Feb 6, 2026 | 21.79 | 21.91 | 21.76 | 21.89 | 21.89 | 0.78% | 84,246 |
| Feb 5, 2026 | 21.60 | 21.81 | 21.50 | 21.72 | 21.72 | 0.98% | 120,012 |
| Feb 4, 2026 | 21.47 | 21.59 | 21.46 | 21.51 | 21.51 | 2.67% | 161,232 |
| Feb 3, 2026 | 20.63 | 21.01 | 20.63 | 20.95 | 20.95 | 2.20% | 55,122 |
| Feb 2, 2026 | 20.65 | 20.65 | 20.41 | 20.50 | 20.50 | -0.53% | 74,274 |
| Jan 30, 2026 | 20.72 | 20.73 | 20.56 | 20.61 | 20.61 | -0.05% | 95,840 |
| Jan 29, 2026 | 20.52 | 20.64 | 20.44 | 20.62 | 20.62 | 1.48% | 85,520 |
| Jan 28, 2026 | 20.27 | 20.37 | 20.24 | 20.32 | 20.32 | -0.05% | 43,987 |
| Jan 27, 2026 | 20.13 | 20.35 | 20.10 | 20.33 | 20.33 | 0.30% | 58,812 |
| Jan 26, 2026 | 20.17 | 20.37 | 20.17 | 20.27 | 20.27 | 1.40% | 112,836 |
| Jan 23, 2026 | 19.75 | 20.00 | 19.65 | 19.99 | 19.99 | 0.30% | 129,187 |
| Jan 22, 2026 | 19.70 | 20.05 | 19.70 | 19.93 | 19.93 | 0.55% | 111,868 |
| Jan 21, 2026 | 19.91 | 20.00 | 19.68 | 19.82 | 19.82 | 1.95% | 93,546 |
| Jan 20, 2026 | 19.54 | 19.65 | 19.35 | 19.44 | 19.44 | -1.37% | 591,621 |
| Jan 16, 2026 | 19.70 | 19.78 | 19.60 | 19.71 | 19.71 | 0.51% | 45,228 |
| Jan 15, 2026 | 19.50 | 19.71 | 19.49 | 19.61 | 19.61 | -1.16% | 44,508 |
| Jan 14, 2026 | 19.62 | 19.88 | 19.62 | 19.84 | 19.84 | 1.59% | 164,139 |
| Jan 13, 2026 | 19.64 | 19.70 | 19.47 | 19.53 | 19.53 | -1.21% | 370,514 |
| Jan 12, 2026 | 19.63 | 19.82 | 19.63 | 19.77 | 19.77 | 0.46% | 47,859 |
| Jan 9, 2026 | 19.59 | 19.81 | 19.55 | 19.68 | 19.68 | 2.13% | 43,966 |
| Jan 8, 2026 | 18.92 | 19.29 | 18.87 | 19.27 | 19.27 | 2.34% | 47,732 |
| Jan 7, 2026 | 18.82 | 18.87 | 18.67 | 18.83 | 18.83 | -1.52% | 57,710 |
| Jan 6, 2026 | 19.00 | 19.17 | 19.00 | 19.12 | 19.12 | -0.98% | 117,316 |
| Jan 5, 2026 | 19.01 | 19.34 | 19.00 | 19.31 | 19.31 | 0.57% | 45,929 |
| Jan 2, 2026 | 19.13 | 19.28 | 19.08 | 19.20 | 19.20 | 0.37% | 78,932 |
| Dec 31, 2025 | 19.13 | 19.38 | 19.05 | 19.13 | 19.13 | -0.26% | 90,990 |
| Dec 30, 2025 | 19.32 | 19.50 | 18.66 | 19.18 | 19.18 | 0.74% | 169,917 |
| Dec 29, 2025 | 19.16 | 19.16 | 18.99 | 19.04 | 19.04 | -0.42% | 112,566 |
| Dec 26, 2025 | 19.61 | 19.61 | 19.04 | 19.12 | 19.12 | -0.42% | 44,885 |
| Dec 24, 2025 | 18.84 | 19.22 | 18.45 | 19.20 | 19.20 | 0.73% | 34,472 |
| Dec 23, 2025 | 19.21 | 19.21 | 19.04 | 19.06 | 19.06 | -0.73% | 98,415 |
| Dec 22, 2025 | 19.17 | 19.28 | 19.17 | 19.20 | 19.20 | 0.42% | 44,997 |
| Dec 19, 2025 | 19.21 | 19.25 | 19.12 | 19.12 | 19.12 | -0.68% | 69,003 |
| Dec 18, 2025 | 19.34 | 19.40 | 19.25 | 19.25 | 19.25 | -0.49% | 59,356 |
| Dec 17, 2025 | 19.28 | 19.40 | 19.28 | 19.35 | 19.35 | -0.08% | 41,476 |
| Dec 16, 2025 | 19.44 | 19.47 | 19.27 | 19.36 | 19.36 | 0.31% | 45,704 |
| Dec 15, 2025 | 19.30 | 19.34 | 19.20 | 19.30 | 19.30 | 0.31% | 152,796 |
| Dec 12, 2025 | 19.14 | 19.25 | 19.10 | 19.24 | 19.24 | 0.23% | 52,466 |
| Dec 11, 2025 | 19.06 | 19.26 | 19.06 | 19.20 | 19.20 | 2.43% | 106,011 |
| Dec 10, 2025 | 18.72 | 18.88 | 18.59 | 18.74 | 18.74 | 0.47% | 91,282 |
| Dec 9, 2025 | 18.67 | 18.81 | 18.62 | 18.65 | 18.65 | 0.66% | 60,929 |
| Dec 8, 2025 | 18.70 | 18.72 | 18.49 | 18.53 | 18.53 | -0.98% | 77,300 |
| Dec 5, 2025 | 18.83 | 18.87 | 18.68 | 18.71 | 18.71 | -0.46% | 41,124 |
| Dec 4, 2025 | 18.90 | 18.95 | 18.64 | 18.80 | 18.80 | -0.11% | 180,938 |
| Dec 3, 2025 | 18.71 | 18.86 | 18.66 | 18.82 | 18.82 | 1.24% | 319,463 |
| Dec 2, 2025 | 18.43 | 18.60 | 18.37 | 18.59 | 18.59 | -1.17% | 181,781 |
| Dec 1, 2025 | 18.80 | 18.88 | 18.78 | 18.81 | 18.81 | 0.38% | 48,072 |
| Nov 28, 2025 | 18.66 | 18.75 | 18.66 | 18.74 | 18.74 | 0.21% | 82,594 |
| Nov 26, 2025 | 18.78 | 18.78 | 18.62 | 18.70 | 18.70 | -0.69% | 199,949 |
| Nov 25, 2025 | 18.68 | 18.89 | 18.68 | 18.83 | 18.83 | 1.02% | 40,362 |
| Nov 24, 2025 | 18.76 | 18.76 | 18.55 | 18.64 | 18.64 | -0.90% | 67,306 |
| Nov 21, 2025 | 18.64 | 18.84 | 18.64 | 18.81 | 18.81 | 1.90% | 67,669 |
| Nov 20, 2025 | 18.64 | 18.67 | 18.45 | 18.46 | 18.46 | -1.52% | 78,641 |
| Nov 19, 2025 | 18.87 | 18.92 | 18.70 | 18.75 | 18.75 | 0.78% | 72,748 |
| Nov 18, 2025 | 18.67 | 18.68 | 18.55 | 18.60 | 18.60 | -1.40% | 53,822 |
| Nov 17, 2025 | 18.87 | 18.98 | 18.84 | 18.86 | 18.86 | -1.36% | 41,017 |
| Nov 14, 2025 | 19.25 | 19.25 | 19.08 | 19.13 | 19.13 | -1.11% | 44,996 |
| Nov 13, 2025 | 19.35 | 19.45 | 19.31 | 19.34 | 19.34 | -0.63% | 100,535 |
| Nov 12, 2025 | 19.30 | 19.51 | 19.30 | 19.46 | 19.46 | 0.76% | 103,910 |
| Nov 11, 2025 | 19.45 | 19.47 | 19.30 | 19.32 | 19.32 | -0.59% | 75,204 |
| Nov 10, 2025 | 19.42 | 19.47 | 19.34 | 19.43 | 19.43 | 0.26% | 73,567 |
| Nov 7, 2025 | 19.12 | 19.44 | 19.12 | 19.38 | 19.38 | 1.12% | 103,495 |
| Nov 6, 2025 | 19.04 | 19.21 | 19.00 | 19.17 | 19.17 | 2.71% | 160,878 |
| Nov 5, 2025 | 18.70 | 18.86 | 18.66 | 18.66 | 18.66 | 0.32% | 111,602 |
| Nov 4, 2025 | 18.70 | 18.72 | 18.59 | 18.60 | 18.60 | 0.22% | 120,106 |
| Nov 3, 2025 | 18.69 | 18.69 | 18.53 | 18.56 | 18.56 | -0.27% | 72,880 |
| Oct 31, 2025 | 18.64 | 18.75 | 18.55 | 18.61 | 18.61 | -1.14% | 100,536 |
| Oct 30, 2025 | 18.73 | 18.87 | 18.73 | 18.83 | 18.83 | -0.24% | 50,702 |
| Oct 29, 2025 | 19.10 | 19.10 | 18.80 | 18.87 | 18.87 | -0.97% | 63,035 |
| Oct 28, 2025 | 18.98 | 19.10 | 18.98 | 19.06 | 19.06 | -0.24% | 33,514 |
| Oct 27, 2025 | 19.09 | 19.27 | 19.06 | 19.10 | 19.10 | 0.10% | 38,441 |
| Oct 24, 2025 | 19.07 | 19.14 | 19.05 | 19.08 | 19.08 | -0.26% | 36,325 |
| Oct 23, 2025 | 19.19 | 19.25 | 19.07 | 19.13 | 19.13 | -0.26% | 42,933 |
| Oct 22, 2025 | 19.02 | 19.25 | 19.01 | 19.18 | 19.18 | 0.45% | 38,704 |
| Oct 21, 2025 | 19.01 | 19.21 | 19.01 | 19.10 | 19.10 | -0.08% | 28,745 |
| Oct 20, 2025 | 18.97 | 19.13 | 18.97 | 19.11 | 19.11 | 0.31% | 47,837 |
| Oct 17, 2025 | 19.00 | 19.11 | 18.98 | 19.05 | 19.05 | 1.38% | 53,396 |
| Oct 16, 2025 | 18.71 | 19.02 | 18.70 | 18.79 | 18.79 | 1.08% | 46,716 |
| Oct 15, 2025 | 18.65 | 18.77 | 18.45 | 18.59 | 18.59 | 0.70% | 68,703 |
| Oct 14, 2025 | 18.55 | 18.58 | 18.35 | 18.46 | 18.46 | -0.81% | 59,471 |
| Oct 13, 2025 | 18.52 | 18.61 | 18.49 | 18.61 | 18.61 | -0.11% | 49,564 |