Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Henkel AG and Company KGAA (PK) (HENKY)
Henkel AG and Company KGAA (PK) (HENKY) Historical

HENKY Henkel AG and Company KGAA (PK)

20.25

0.125 (0.62%)

Sep 12 2024 - Closed

Delayed by 15 minutes

HENKY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 12 2024	20.25	0.13	0.62%	20.185	20.25	20.069	43,502
Sep 11 2024	20.125	-0.13	-0.62%	20.145	20.21	20.02	35,507
Sep 10 2024	20.25	-0.11	-0.54%	20.20	20.28	20.07	147,937
Sep 09 2024	20.36	-0.06	-0.29%	20.24	20.36	20.14	71,150
Sep 06 2024	20.42	-0.29	-1.38%	20.52	20.58	20.42	113,350
Sep 05 2024	20.7056	0.03	0.12%	20.79	20.79	20.59	25,322
Sep 04 2024	20.68	-0.14	-0.67%	20.734	20.734	20.48	12,741
Sep 03 2024	20.82	0.15	0.73%	20.80	20.94	20.77	22,266
Aug 30 2024	20.67	0.15	0.73%	20.7505	20.80	20.67	107,134
Aug 29 2024	20.52	-0.16	-0.77%	20.43	20.65	20.43	59,540
Aug 28 2024	20.68	0.09	0.44%	20.66	20.80	20.61	34,254
Aug 27 2024	20.59	0.20	0.98%	20.76	20.76	20.54	20,433
Aug 26 2024	20.39	-0.16	-0.78%	20.31	20.49	20.31	12,093
Aug 23 2024	20.55	0.30	1.46%	20.49	20.63	20.31	23,875
Aug 22 2024	20.255	0.04	0.17%	20.26	20.32	20.228	73,972
Aug 21 2024	20.22	0.41	2.10%	20.00	20.2799	20.00	69,117
Aug 20 2024	19.805	0.23	1.16%	19.68	19.90	19.68	91,487
Aug 19 2024	19.577	0.06	0.29%	19.35	19.60	19.29	768,919
Aug 16 2024	19.52	0.20	1.06%	19.49	19.56	19.39	34,305
Aug 15 2024	19.315	-0.18	-0.90%	19.35	19.39	19.29	18,359
Aug 14 2024	19.49	0.04	0.21%	19.432	19.53	19.37	46,342
Aug 13 2024	19.45	0.33	1.73%	19.30	19.45	19.18	62,828
Aug 12 2024	19.12	-0.05	-0.26%	19.28	19.28	19.12	514,796
Aug 09 2024	19.17	-0.01	-0.05%	19.07	19.212	19.05	94,097
Aug 08 2024	19.18	0.03	0.16%	19.15	19.27	19.05	237,276
Aug 07 2024	19.15	-0.07	-0.36%	19.26	19.3599	19.15	181,077
Aug 06 2024	19.22	0.07	0.37%	19.042	19.24	19.02	60,826
Aug 05 2024	19.15	-0.12	-0.62%	19.085	19.1684	18.99	43,570
Aug 02 2024	19.27	0.03	0.16%	19.285	19.30	19.17	48,243
Aug 01 2024	19.24	-0.18	-0.91%	19.31	19.31	19.0788	88,543
Jul 31 2024	19.416	0.16	0.81%	19.49	19.49	19.40	325,282
Jul 30 2024	19.26	-0.20	-1.03%	19.27	19.41	19.19	500,114
Jul 29 2024	19.46	-0.41	-2.04%	19.55	19.55	19.44	67,513
Jul 26 2024	19.865	0.33	1.72%	19.76	19.8899	19.69	60,093
Jul 25 2024	19.53	-0.43	-2.15%	19.663	19.675	19.53	130,341
Jul 24 2024	19.96	-0.20	-0.97%	19.815	20.02	19.81	127,027
Jul 23 2024	20.155	-0.10	-0.47%	20.20	20.22	20.06	190,001
Jul 22 2024	20.25	0.07	0.35%	20.284	20.284	20.17	128,164
Jul 19 2024	20.18	-0.15	-0.74%	20.13	20.26	20.13	749,107
Jul 18 2024	20.33	0.10	0.49%	20.37	20.44	20.19	854,668
Jul 17 2024	20.23	0.51	2.59%	19.99	20.33	19.99	953,718
Jul 16 2024	19.72	-0.06	-0.30%	19.54	19.77	19.5125	66,992
Jul 15 2024	19.78	-0.17	-0.85%	19.77	19.78	19.70	74,812
Jul 12 2024	19.95	0.50	2.57%	19.75	19.9544	19.75	41,217
Jul 11 2024	19.45	-0.15	-0.77%	19.495	19.54	19.45	75,269
Jul 10 2024	19.60	0.01	0.05%	19.53	19.64	19.53	189,157
Jul 09 2024	19.59	-0.13	-0.66%	19.632	19.66	19.56	34,898
Jul 08 2024	19.72	-0.02	-0.10%	19.738	19.78	19.64	117,857
Jul 05 2024	19.74	0.02	0.10%	19.655	19.83	19.61	21,588
Jul 03 2024	19.72	0.08	0.41%	19.55	19.72	19.55	56,792
Jul 02 2024	19.64	0.00	0.03%	19.55	19.64	19.53	85,997
Jul 01 2024	19.635	0.03	0.13%	19.75	19.81	19.60	174,282
Jun 28 2024	19.61	-0.13	-0.66%	19.50	19.6486	19.49	65,978
Jun 27 2024	19.74	0.12	0.61%	19.86	19.89	19.70	150,115
Jun 26 2024	19.62	-0.02	-0.10%	19.54	19.6605	19.54	300,150
Jun 25 2024	19.64	-0.06	-0.30%	19.5675	19.64	19.535	304,797
Jun 24 2024	19.70	0.18	0.92%	19.62	19.755	19.55	238,798
Jun 21 2024	19.52	-0.02	-0.10%	19.37	19.55	19.3506	63,418
Jun 20 2024	19.54	-0.31	-1.56%	19.69	19.715	19.52	141,322
Jun 18 2024	19.8495	-0.05	-0.25%	19.83	19.91	19.82	179,743
Jun 17 2024	19.90	0.19	0.96%	19.88	20.03	19.80	227,126

Henkel AG and Company KGAA (PK)

Maximus Resources (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions