OTCBB, HENKY End of Day and Historical Stock Data [Henkel Ag and Company Kg ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, HENKY:

04 Sep 2025

LAST: 19.55	CHANGE: 0.27	OPEN: 19.55	HIGH: 19.61	ASK: 0.00	VOLUME: 28.9K
LAST: 19.55	CHG(%): 1.40	PREV: 19.28	LOW: 19.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	19.55	19.61	19.50	19.55	28.9K
03 Sep 25	19.19	19.58	19.18	19.28	27K
02 Sep 25	19.28	19.35	19.14	19.14	37K
29 Aug 25	19.28	19.30	19.19	19.24	26.4K
28 Aug 25	19.19	19.37	19.19	19.35	62.2K
27 Aug 25	19.44	19.44	19.26	19.30	56.9K
26 Aug 25	19.61	19.63	19.41	19.48	45.7K
25 Aug 25	19.71	19.71	19.39	19.41	35K
22 Aug 25	19.45	19.81	19.45	19.76	29.8K
21 Aug 25	19.50	19.50	19.40	19.44	47K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 04, 2003

Purchase Intraday History
for this symbol from Aug 04, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	19.31
MA10:	19.39
MA20:	19.21
MA50:	18.60
MA100:	18.21
MA200:	18.57
STO9:	61.19
STO14:	62.32
RSI14:	61.50
WPR14:	-32.80
MTM14:	0.36
ROC14:	0.02
ATR:	0.28
Week High:	19.61
Week Low:	19.14
Month High:	19.81
Month Low:	17.90
Year High:	21.37
Year Low:	16.54
Volatility:	12.98

RECENT SPLITS

Date	Ratio
16 Jan 2019	4-1
20 Jun 2007	3-1