Get the Stockscreener App
18.14
1.25%
-0.23
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $18.33 | $18.12 | $0.21 | 330,911.0 | -1.01% |
| May 30, 2025 | $18.44 | $18.11 | $0.33 | 94,762.0 | +0.88% |
| May 29, 2025 | $18.25 | $18.06 | $0.19 | 144,836.0 | +1.49% |
| May 28, 2025 | $18.01 | $17.82 | $0.19 | 181,744.0 | -0.54% |
| May 27, 2025 | $18.14 | $17.98 | $0.1644 | 138,811.0 | +0.89% |
| May 23, 2025 | $17.97 | $17.38 | $0.5899 | 147,689.0 | +0.28% |
| May 22, 2025 | $17.94 | $17.77 | $0.17 | 54,199.0 | -1.87% |
| May 21, 2025 | $18.30 | $18.04 | $0.2644 | 33,628.0 | +0.17% |
| May 20, 2025 | $18.14 | $18.00 | $0.14 | 57,566.0 | +1.68% |
| May 19, 2025 | $17.96 | $17.46 | $0.4999 | 58,548.0 | +0.56% |
| May 16, 2025 | $17.74 | $17.49 | $0.25 | 56,746.0 | -0.67% |
| May 15, 2025 | $17.88 | $17.58 | $0.30 | 54,336.0 | +1.48% |
| May 14, 2025 | $17.87 | $17.54 | $0.33 | 87,668.0 | -0.34% |
| May 13, 2025 | $17.85 | $17.66 | $0.19 | 222,079.0 | -0.51% |
| May 12, 2025 | $17.79 | $17.53 | $0.255 | 431,726.0 | +2.25% |
| May 09, 2025 | $17.54 | $17.21 | $0.33 | 112,877.0 | +0.00% |
| May 08, 2025 | $17.54 | $17.09 | $0.455 | 221,046.0 | -1.70% |
| May 07, 2025 | $17.82 | $17.16 | $0.66 | 64,859.0 | -0.45% |
| May 06, 2025 | $17.90 | $17.40 | $0.50 | 69,965.0 | +0.40% |
Henkel AG & Co. KGAA ADR Stock (HENKY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Henkel AG & Co. KGAA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HENKY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Henkel AG & Co. KGAA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $18.33 | $18.12 | $0.21 | 330,911.0 | -1.01% |
| May, 2025 | $18.44 | $17.07 | $1.37 | 2,506,031.0 | +4.37% |
| Apr, 2025 | $18.51 | $16.54 | $1.97 | 3,964,878.0 | -2.60% |
| Mar, 2025 | $21.34 | $17.67 | $3.67 | 3,279,588.0 | -5.49% |
| Feb, 2025 | $19.63 | $18.84 | $0.79 | 3,525,675.0 | -0.73% |
| Jan, 2025 | $19.64 | $18.56 | $1.08 | 1,656,899.0 | +0.52% |
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.98 | $18.44 | $1.54 | 3,446,356.0 | +1.63% |
| Nov, 2024 | $20.07 | $18.24 | $1.83 | 3,257,156.0 | -2.22% |
| Oct, 2024 | $20.92 | $19.27 | $1.65 | 2,116,374.0 | -9.13% |
| Sep, 2024 | $21.37 | $19.91 | $1.46 | 1,671,022.0 | +3.29% |
| Aug, 2024 | $20.80 | $18.99 | $1.81 | 2,619,405.0 | +6.46% |
| Jul, 2024 | $20.44 | $19.19 | $1.25 | 5,025,761.0 | -0.99% |
| Jun, 2024 | $20.45 | $19.35 | $1.10 | 3,395,613.0 | -1.46% |
| May, 2024 | $20.50 | $17.79 | $2.71 | 3,058,894.0 | +10.31% |
| Apr, 2024 | $18.26 | $17.16 | $1.10 | 3,463,271.0 | +0.06% |
| Mar, 2024 | $18.59 | $16.72 | $1.87 | 2,742,416.0 | +6.88% |
| Feb, 2024 | $17.55 | $16.82 | $0.73 | 1,837,154.0 | -1.40% |
| Jan, 2024 | $18.35 | $17.09 | $1.26 | 2,886,251.0 | -5.21% |
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.19 | $17.20 | $0.99 | 2,557,091.0 | +3.20% |
| Nov, 2023 | $17.76 | $15.66 | $2.10 | 3,961,340.0 | +11.12% |
| Oct, 2023 | $16.00 | $15.40 | $0.60 | 2,456,607.0 | +0.00% |
| Sep, 2023 | $17.44 | $15.47 | $1.97 | 2,538,215.0 | -9.28% |
| Aug, 2023 | $17.69 | $16.92 | $0.7725 | 1,783,148.0 | -0.29% |
| Jul, 2023 | $17.92 | $16.87 | $1.05 | 1,328,600.0 | -1.25% |
| Jun, 2023 | $18.19 | $17.27 | $0.92 | 959,839.0 | -1.62% |
| May, 2023 | $19.04 | $17.75 | $1.29 | 873,176.0 | -2.93% |
| Apr, 2023 | $19.07 | $18.09 | $0.98 | 606,056.0 | +1.99% |
| Mar, 2023 | $18.45 | $16.41 | $2.04 | 1,406,967.0 | +5.05% |
| Feb, 2023 | $17.50 | $16.26 | $1.24 | 1,191,995.0 | +3.67% |
| Jan, 2023 | $17.03 | $16.07 | $0.96 | 1,081,821.0 | +2.98% |
0.00%
12.43%
Cap:
|
Volume (24h):