Free Trial

Henkel AG & Co. KGaA (HENKY) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free HENKY Stock Alerts
$19.81
-0.26 (-1.30%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort Interest

Henkel AG & Co. KGaA Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
+10.61%
3 Month
Performance
+17.08%
6 Month
Performance
+15.17%
Year-To-Date
Performance
+9.75%
1 Year
Performance
+8.67%
Receive HENKY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Henkel AG & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

HENKY Stock Chart for Wednesday, May, 29, 2024

HENKY Chart by TradingView

Henkel AG & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$20.07$19.81
-1.30%		$20.12$19.8115,784 shs$34.70 billion
05/27/2024$20.07$20.07$20.20$20.0753,100 shs$35.16 billion
05/24/2024$20.07$20.07$20.20$20.0753,106 shs$35.16 billion
05/23/2024$20.05$20.07
+0.10%		$20.27$19.9534,281 shs$35.16 billion
05/22/2024$20.38$20.05
-1.60%		$20.24$19.97128,145 shs$35.12 billion
05/21/2024$20.28$20.38
+0.47%		$20.43$20.27257,218 shs$35.69 billion
05/20/2024$20.25$20.28
+0.15%		$20.50$20.2819,940 shs$35.53 billion
05/17/2024$20.13$20.25
+0.60%		$20.36$20.2020,823 shs$35.47 billion
05/16/2024$20.03$20.13
+0.50%		$20.29$20.0938,743 shs$35.26 billion
05/15/2024$19.80$20.03
+1.16%		$20.06$19.8427,763 shs$35.09 billion
05/14/2024$19.61$19.80
+0.98%		$19.96$19.7853,916 shs$34.69 billion
05/13/2024$19.71$19.61
-0.52%		$19.74$19.5245,610 shs$34.35 billion
05/10/2024$19.83$19.71
-0.61%		$19.92$19.6335,001 shs$34.53 billion
05/09/2024$19.47$19.83
+1.85%		$19.84$19.6648,204 shs$34.74 billion
05/08/2024$19.15$19.47
+1.70%		$19.86$19.47583,540 shs$34.11 billion
05/07/2024$19.28$19.15
-0.70%		$19.29$19.0760,943 shs$33.54 billion
05/06/2024$19.09$19.28
+1.02%		$19.39$19.1830,245 shs$33.78 billion
05/03/2024$18.10$19.09
+5.44%		$19.20$19.00196,188 shs$33.43 billion
05/02/2024$18.00$18.10
+0.56%		$18.10$17.90335,921 shs$31.71 billion
05/01/2024$18.04$18.00
-0.22%		$18.14$17.7918,957 shs$31.53 billion
04/30/2024$17.91$18.04
+0.73%		$18.09$17.9142,755 shs$31.60 billion
04/29/2024$17.72$17.91
+1.10%		$18.01$17.8550,943 shs$31.38 billion
04/26/2024$17.80$17.72
-0.47%		$18.02$17.6742,451 shs$31.04 billion
04/25/2024$17.70$17.80
+0.56%		$17.80$17.5254,733 shs$31.18 billion
04/24/2024$17.41$17.70
+1.67%		$17.73$17.47298,611 shs$31.01 billion
04/23/2024$17.64$17.41
-1.30%		$17.63$17.3633,122 shs$30.50 billion
04/22/2024$17.36$17.64
+1.61%		$17.87$17.5931,365 shs$30.90 billion
04/19/2024$17.59$17.36
-1.31%		$17.65$17.3594,905 shs$30.41 billion
04/18/2024$17.36$17.59
+1.32%		$17.68$17.5078,696 shs$30.81 billion
04/17/2024$17.36$17.36$17.46$17.22377,976 shs$30.41 billion
04/16/2024$17.31$17.36
+0.29%		$17.36$17.17300,115 shs$30.41 billion
04/15/2024$17.46$17.31
-0.86%		$17.47$17.31146,177 shs$30.32 billion
04/12/2024$17.61$17.46
-0.85%		$17.49$17.36187,213 shs$30.59 billion
04/11/2024$17.84$17.61
-1.29%		$17.71$17.56326,298 shs$30.85 billion
04/10/2024$17.85$17.84
-0.06%		$17.89$17.72284,906 shs$31.25 billion
04/09/2024$17.85$17.85$17.86$17.77117,796 shs$31.27 billion
04/08/2024$17.75$17.85
+0.56%		$17.86$17.76117,796 shs$31.27 billion
04/05/2024$17.98$17.75
-1.28%		$17.80$17.64209,791 shs$31.09 billion
04/04/2024$17.98$17.98$18.14$17.92185,921 shs$31.50 billion
04/03/2024$18.03$17.98
-0.28%		$18.14$17.95185,811 shs$31.50 billion
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$17.92$18.03
+0.61%		$18.16$18.0028,766 shs$31.59 billion
04/01/2024$18.03$17.92
-0.61%		$18.26$17.5039,589 shs$31.59 billion
03/29/2024$18.03$18.03$18.19$17.93111,118 shs$31.59 billion
03/28/2024$18.25$18.03
-1.18%		$18.19$17.93111,118 shs$31.59 billion
03/27/2024$18.21$18.25
+0.19%		$18.31$18.1584,600 shs$31.96 billion
03/26/2024$18.21$18.21$18.33$18.1336,113 shs$31.90 billion
03/25/2024$17.76$18.21
+2.53%		$18.28$17.94103,856 shs$31.90 billion
03/22/2024$17.71$17.76
+0.28%		$17.87$17.66314,730 shs$31.11 billion
03/21/2024$17.85$17.71
-0.78%		$17.76$17.50257,205 shs$31.02 billion
03/20/2024$18.02$17.85
-0.94%		$17.85$17.5964,576 shs$31.27 billion
03/19/2024$18.00$18.02
+0.13%		$18.08$17.90240,781 shs$31.57 billion
03/18/2024$18.34$18.00
-1.87%		$18.02$17.87172,954 shs$31.53 billion
03/15/2024$18.02$18.34
+1.78%		$18.37$18.12289,434 shs$32.13 billion
03/14/2024$18.52$18.02
-2.70%		$18.17$17.95158,322 shs$31.57 billion
03/13/2024$18.32$18.52
+1.08%		$18.59$18.4044,636 shs$32.44 billion
03/12/2024$17.92$18.32
+2.24%		$18.35$18.0936,381 shs$32.10 billion
03/11/2024$17.74$17.92
+1.01%		$17.95$17.7927,811 shs$31.39 billion
03/08/2024$17.73$17.74
+0.06%		$17.99$17.7433,212 shs$31.08 billion
03/07/2024$17.25$17.73
+2.78%		$17.83$17.51196,212 shs$31.06 billion
03/06/2024$17.07$17.25
+1.05%		$17.47$17.25125,750 shs$30.22 billion
03/05/2024$17.10$17.07
-0.18%		$17.20$17.0030,458 shs$29.90 billion
03/04/2024$17.20$17.10
-0.58%		$17.11$16.72367,416 shs$29.96 billion
03/01/2024$16.92$17.20
+1.65%		$17.20$17.0839,813 shs$30.13 billion
02/29/2024$17.03$16.92
-0.65%		$17.10$16.8843,294 shs$29.64 billion
02/28/2024$17.27$17.03
-1.39%		$17.10$16.91131,995 shs$29.83 billion

Related Companies:
This page (OTCMKTS:HENKY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society