Henkel AG & Co. KGaA
HENKY · OTC
Market closed$20.22$-0.210000 (-1.03%)After hours $20.22 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 1.00 |
| July 17, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | — |
| July 17, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | — |
| July 17, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 47.00 |
| July 17, 2026 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | — |
| July 17, 2026 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | — |
| July 17, 2026 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.20 | $20.20 | $20.20 | 282.00 |
| July 17, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 82.00 |
| July 17, 2026 | $20.26 | $20.26 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | — |
| July 17, 2026 | $20.26 | $20.26 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.26 | $20.26 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | — |
| July 17, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | — |
| July 17, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 200.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.24 | $20.24 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 746.00 |
| July 17, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | — |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | — |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | — |
| July 17, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 100.00 |
| July 17, 2026 | $20.30 | $20.30 | $20.27 | $20.27 | $20.27 | — |
| July 17, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | — |
| July 17, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | — |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 100.00 |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | — |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | — |
| July 17, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | — |
| July 17, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1.00K |
| July 17, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 700.00 |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | — |
| July 17, 2026 | $20.33 | $20.33 | $20.31 | $20.31 | $20.31 | 376.00 |
| July 17, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | — |
| July 17, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | — |
| July 17, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | — |
| July 17, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | — |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 10.96K |
| July 17, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 17.48K |
| July 17, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | — |
| July 17, 2026 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | — |
| July 17, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | — |
| July 17, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | — |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | — |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | — |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | — |
| July 17, 2026 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | — |
| July 17, 2026 | $20.38 | $20.40 | $20.38 | $20.39 | $20.39 | 689.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 104.00 |
| July 17, 2026 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | — |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 500.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 44.00 |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | — |
| July 17, 2026 | $20.45 | $20.46 | $20.42 | $20.42 | $20.42 | 9.62K |
| July 17, 2026 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 147.00 |
| July 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 120.00 |
| July 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 100.00 |
| July 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 313.00 |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 600.00 |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 600.00 |
| July 17, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | — |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200.00 |
| July 17, 2026 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 300.00 |
| July 17, 2026 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 44.00 |
| July 17, 2026 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 100.00 |