HELKF
HENKEL KGAA AND CO ORD
stockOTC
EODOct 1, 2026
71.80USD-11.677%(-9.49)462
HELKF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 71.80 | 71.80 | 71.80 | 71.80 | -11.677% | 462 | 0.000% |
| 2026-08-26 | 81.29 | 81.29 | 81.29 | 81.29 | -3.579% | 268 | -11.677% |
| 2026-07-31 | 84.31 | 84.31 | 84.31 | 84.31 | +13.107% | 154 | -14.838% |
| 2026-06-11 | 74.54 | 74.54 | 74.54 | 74.54 | +7.484% | 187 | -3.676% |
| 2026-06-08 | 69.35 | 69.35 | 69.35 | 69.35 | -6.574% | 174 | +3.533% |
| 2026-06-05 | 74.23 | 74.23 | 74.23 | 74.23 | +7.767% | 100 | -3.274% |
| 2026-04-30 | 68.88 | 68.88 | 68.88 | 68.88 | -0.678% | 241 | +4.239% |
| 2026-04-28 | 69.35 | 69.35 | 69.35 | 69.35 | -6.182% | 206 | +3.533% |
| 2026-04-14 | 73.92 | 73.92 | 73.92 | 73.92 | +4.054% | 5,728 | -2.868% |
| 2026-03-23 | 71.03 | 71.04 | 71.03 | 71.04 | -7.620% | 2,727 | +1.070% |
| 2026-03-10 | 76.90 | 76.90 | 76.90 | 76.90 | -3.107% | 2,127 | -6.632% |
| 2026-01-23 | 78.94 | 79.37 | 78.94 | 79.37 | +3.368% | 865 | -9.533% |
| 2026-01-08 | 76.28 | 76.78 | 76.28 | 76.78 | +0.768% | 574 | -6.486% |
| 2026-01-05 | 76.19 | 76.19 | 76.19 | 76.19 | +2.813% | 244 | -5.768% |
| 2025-12-04 | 74.11 | 74.11 | 74.11 | 74.11 | -1.521% | 535 | -3.117% |
| 2025-11-26 | 75.25 | 75.25 | 75.25 | 75.25 | +2.906% | 100 | -4.591% |
| 2025-11-17 | 75.58 | 75.58 | 73.13 | 73.13 | -4.183% | 1,579 | -1.819% |
| 2025-10-28 | 76.32 | 76.32 | 76.32 | 76.32 | -0.141% | 163 | -5.925% |
| 2025-09-23 | 76.43 | 76.43 | 76.43 | 76.43 | -1.100% | 125 | -6.058% |
| 2025-09-16 | 77.28 | 77.28 | 77.28 | 77.28 | -0.688% | 163 | -7.091% |
| 2025-09-15 | 77.81 | 77.81 | 77.81 | 77.81 | -2.731% | 643 | -7.730% |
| 2025-09-10 | 80.00 | 80.00 | 80.00 | 80.00 | +6.312% | 350 | -10.250% |
| 2025-08-11 | 75.25 | 75.25 | 75.25 | 75.25 | +0.053% | 260 | -4.585% |
| 2025-08-07 | 75.26 | 75.26 | 75.21 | 75.21 | +6.079% | 200 | -4.534% |
| 2025-07-21 | 70.90 | 70.90 | 70.90 | 70.90 | -0.608% | 119 | +1.269% |
| 2025-05-19 | 71.33 | 71.33 | 71.33 | 71.33 | -0.939% | 603 | +0.653% |
| 2025-04-01 | 71.95 | 72.01 | 71.95 | 72.01 | -13.000% | 12,500 | -0.292% |
| 2025-03-06 | 82.77 | 82.77 | 82.77 | 82.77 | +7.302% | 100 | -13.254% |
| 2025-02-19 | 77.28 | 77.28 | 76.97 | 77.14 | -0.166% | 83,590 | -6.919% |
| 2025-02-18 | 77.21 | 77.27 | 77.21 | 77.27 | +4.159% | 53,428 | -7.073% |
| 2025-02-06 | 74.18 | 74.18 | 74.18 | 74.18 | -1.481% | 130 | -3.208% |
| 2025-01-03 | 75.30 | 75.30 | 75.30 | 75.30 | -4.822% | 400 | -4.642% |
| 2024-12-11 | 77.76 | 79.11 | 77.55 | 79.11 | +2.887% | 629 | -9.240% |
| 2024-12-09 | 78.12 | 78.12 | 76.89 | 76.89 | +1.045% | 1,904 | -6.620% |
| 2024-12-02 | 76.09 | 76.09 | 76.09 | 76.09 | -0.125% | 600 | -5.644% |
| 2024-11-27 | 73.98 | 76.19 | 73.98 | 76.19 | +2.959% | 125,382 | -5.762% |
| 2024-11-25 | 74.00 | 74.03 | 74.00 | 74.00 | +3.656% | 56,770 | -2.973% |
| 2024-11-20 | 71.39 | 71.39 | 71.39 | 71.39 | -5.021% | 105 | +0.574% |
| 2024-11-18 | 77.17 | 77.17 | 75.13 | 75.16 | -9.172% | 20,414 | -4.475% |
| 2024-10-15 | 82.73 | 82.75 | 82.73 | 82.75 | +3.494% | 39,500 | -13.237% |
| 2024-10-10 | 79.96 | 79.96 | 79.96 | 79.96 | -4.125% | 322 | -10.205% |
| 2024-10-08 | 83.40 | 83.40 | 83.40 | 83.40 | -0.030% | 145 | -13.909% |
| 2024-09-30 | 83.42 | 83.42 | 83.42 | 83.42 | +3.672% | 100 | -13.935% |
| 2024-09-09 | 79.32 | 80.47 | 79.32 | 80.47 | +1.642% | 200 | -10.774% |
| 2024-08-26 | 79.17 | 79.17 | 79.17 | 79.17 | +5.602% | 100 | -9.309% |
| 2024-08-15 | 74.97 | 74.97 | 74.97 | 74.97 | -4.192% | 349 | -4.228% |
| 2024-07-10 | 76.71 | 78.25 | 76.71 | 78.25 | -0.128% | 32,406 | -8.243% |
| 2024-07-01 | 76.96 | 78.50 | 76.96 | 78.35 | -0.517% | 6,000 | -8.360% |
| 2024-06-26 | 78.79 | 78.79 | 78.76 | 78.76 | +0.327% | 61,844 | -8.833% |
| 2024-06-24 | 78.50 | 78.50 | 78.50 | 78.50 | -0.392% | 100 | -8.535% |
| 2024-05-29 | 78.78 | 78.81 | 78.78 | 78.81 | -3.056% | 28,953 | -8.893% |
| 2024-05-21 | 81.36 | 81.36 | 81.29 | 81.29 | -2.759% | 26,427 | -11.678% |
| 2024-05-20 | 83.60 | 83.60 | 83.60 | 83.60 | +3.864% | 100 | -14.115% |
| 2024-05-16 | 80.49 | 80.49 | 80.49 | 80.49 | +2.028% | 100 | -10.796% |
| 2024-05-09 | 78.89 | 78.89 | 78.89 | 78.89 | +12.628% | 300 | -8.987% |
| 2024-04-23 | 70.05 | 70.05 | 70.05 | 70.05 | +2.382% | 100 | +2.506% |
| 2024-03-01 | 68.42 | 68.42 | 68.42 | 68.42 | -0.312% | 4,328 | +4.947% |
| 2024-02-26 | 68.63 | 68.63 | 68.63 | 68.63 | +10.515% | 100 | +4.619% |
| 2023-11-01 | 62.10 | 62.10 | 62.10 | 62.10 | +1.222% | 500 | +15.620% |
| 2023-10-16 | 61.35 | 61.35 | 61.35 | 61.35 | -1.698% | 3,063 | +17.033% |
| 2023-09-22 | 64.55 | 64.86 | 62.41 | 62.41 | -10.843% | 3,932 | +15.046% |
| 2023-08-14 | 70.00 | 70.00 | 70.00 | 70.00 | +1.989% | 400 | +2.571% |
| 2023-07-11 | 68.64 | 68.64 | 68.64 | 68.64 | -8.027% | 12,816 | +4.611% |
| 2023-05-22 | 74.63 | 74.63 | 74.63 | 74.63 | -0.006% | 320 | -3.786% |
| 2023-05-09 | 74.63 | 74.63 | 74.63 | 74.63 | +9.555% | 170 | -3.791% |
| 2023-03-24 | 68.12 | 68.12 | 68.12 | 68.12 | +2.994% | 375 | +5.402% |
| 2023-03-17 | 66.14 | 66.14 | 66.14 | 66.14 | -1.555% | 160 | +8.558% |
| 2023-03-09 | 67.19 | 67.19 | 67.19 | 67.19 | +2.786% | 500 | +6.869% |
| 2023-01-27 | 65.36 | 65.36 | 65.36 | 65.36 | -0.753% | 150 | +9.846% |
| 2023-01-25 | 65.86 | 65.86 | 65.86 | 65.86 | +1.276% | 545 | +9.019% |
| 2023-01-24 | 65.03 | 65.03 | 65.03 | 65.03 | +1.609% | 548 | +10.411% |
| 2023-01-03 | 64.00 | 64.00 | 64.00 | 64.00 | -1.166% | 150 | +12.187% |
| 2022-12-29 | 64.75 | 64.75 | 64.38 | 64.75 | +1.180% | 3,660 | +10.879% |
| 2022-12-28 | 64.00 | 64.34 | 64.00 | 64.00 | +2.187% | 4,215 | +12.187% |
| 2022-12-22 | 62.63 | 62.63 | 62.63 | 62.63 | -6.372% | 7,913 | +14.642% |
| 2022-11-25 | 66.89 | 66.89 | 66.89 | 66.89 | +3.038% | 26,855 | +7.336% |
| 2022-11-21 | 64.92 | 64.92 | 64.92 | 64.92 | +7.306% | 300 | +10.598% |
| 2022-11-10 | 60.50 | 60.50 | 60.50 | 60.50 | -1.482% | 361 | +18.678% |
| 2022-10-31 | 61.41 | 61.41 | 61.41 | 61.41 | +5.879% | 1,290 | +16.919% |
| 2022-10-28 | 58.00 | 58.00 | 58.00 | 58.00 | +2.895% | 645 | +23.793% |
| 2022-10-24 | 56.37 | 56.37 | 56.37 | 56.37 | -1.386% | 414 | +27.377% |
| 2022-10-18 | 57.16 | 57.16 | 57.16 | 57.16 | -0.140% | 2,522 | +25.612% |
| 2022-10-06 | 57.24 | 57.24 | 57.24 | 57.24 | -8.854% | 100 | +25.437% |
| 2022-08-31 | 62.80 | 62.80 | 62.80 | 62.80 | +2.330% | 4,995 | +14.331% |
| 2022-08-26 | 61.37 | 61.37 | 61.37 | 61.37 | -4.332% | 280 | +16.995% |
| 2022-08-24 | 64.15 | 64.15 | 64.15 | 64.15 | -1.355% | 1,328 | +11.928% |
| 2022-08-11 | 65.03 | 65.03 | 65.03 | 65.03 | +4.921% | 500 | +10.411% |
| 2022-06-22 | 61.98 | 61.98 | 61.98 | 61.98 | -1.243% | 3,838 | +15.844% |
| 2022-06-21 | 62.76 | 62.76 | 62.76 | 62.76 | -1.845% | 13,306 | +14.404% |
| 2022-05-27 | 64.87 | 64.87 | 63.94 | 63.94 | -3.364% | 1,373 | +12.293% |
| 2022-05-11 | 66.17 | 66.17 | 66.17 | 66.17 | +0.678% | 652 | +8.515% |
| 2022-05-10 | 65.72 | 65.72 | 65.72 | 65.72 | +2.623% | 17,500 | +9.251% |
| 2022-05-09 | 64.04 | 64.04 | 64.04 | 64.04 | +2.859% | 75,482 | +12.117% |
| 2022-05-05 | 62.26 | 62.26 | 62.26 | 62.26 | +1.732% | 100 | +15.323% |
| 2022-05-04 | 62.08 | 62.32 | 61.20 | 61.20 | -2.857% | 4,858 | +17.320% |
| 2022-04-18 | 63.00 | 63.00 | 63.00 | 63.00 | -3.526% | 100 | +13.968% |
| 2022-04-12 | 65.30 | 65.30 | 65.30 | 65.30 | -2.279% | 4,030 | +9.949% |
| 2022-03-31 | 66.83 | 66.83 | 66.83 | 66.83 | -3.151% | 683 | +7.443% |
| 2022-03-29 | 70.24 | 70.24 | 69.00 | 69.00 | +1.471% | 255 | +4.058% |
| 2022-03-25 | 68.00 | 68.00 | 68.00 | 68.00 | -1.563% | 450 | +5.588% |
| 2022-03-11 | 69.08 | 69.08 | 69.08 | 69.08 | -1.665% | 9,698 | +3.937% |
| 2022-03-10 | 70.25 | 70.25 | 70.25 | 70.25 | -9.930% | 600 | +2.206% |
| 2022-02-01 | 79.67 | 79.67 | 77.99 | 78.00 | -13.483% | 5,816 | -7.943% |
| 2022-01-14 | 90.15 | 90.15 | 90.15 | 90.15 | +6.059% | 550 | -20.355% |
| 2022-01-12 | 85.00 | 85.00 | 85.00 | 85.00 | +5.945% | 1,129 | -15.529% |
| 2022-01-05 | 80.23 | 80.23 | 80.23 | 80.23 | 0.000% | 679 | -10.507% |