Henkel AG & Co. KGaA
HENKYOTCConsumer Defensive● Active
$17.95
$-0.08(-0.44%)
Market Cap$29.8B
P/E Ratio—
52W High$22.82
52W Low$16.83
Henkel AG & Co. KGaA（HENKY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
henky · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.20
Jun 17, 2021
-28.8% from here
5-Year Low5Y
$13.64
Oct 13, 2022
+31.6% from low
IPO Priceadj.
$11.94
Jun 20, 2007
+50.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HENKY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.98 | $18.01 | $17.88 | $17.95 | $17.95 | 62K | -0.17% |
| Jun 5, 2026 | $18.16 | $18.18 | $18.01 | $18.03 | $18.03 | 58K | -0.72% |
| Jun 4, 2026 | $17.90 | $17.90 | $17.65 | $17.77 | $17.77 | 110K | -0.73% |
| Jun 3, 2026 | $17.91 | $17.94 | $17.74 | $17.74 | $17.74 | 52K | -0.95% |
| Jun 2, 2026 | $17.93 | $18.12 | $17.89 | $18.08 | $18.08 | 64K | +0.84% |
| Jun 1, 2026 | $17.86 | $17.93 | $17.72 | $17.86 | $17.86 | 47K | +0.00% |
| May 29, 2026 | $18.24 | $18.25 | $18.08 | $18.08 | $18.08 | 111K | -0.88% |
| May 28, 2026 | $18.26 | $18.41 | $18.19 | $18.29 | $18.29 | 53K | +0.16% |
| May 27, 2026 | $18.36 | $18.44 | $18.23 | $18.28 | $18.28 | 117K | -0.44% |
| May 26, 2026 | $18.11 | $18.11 | $17.82 | $17.92 | $17.92 | 53K | -1.05% |
| May 22, 2026 | $17.95 | $17.98 | $17.81 | $17.92 | $17.92 | 61K | -0.17% |
| May 21, 2026 | $17.84 | $18.02 | $17.79 | $17.99 | $17.99 | 89K | +0.84% |
| May 20, 2026 | $17.90 | $18.13 | $17.84 | $18.07 | $18.07 | 139K | +0.95% |
| May 19, 2026 | $17.88 | $18.22 | $17.85 | $18.09 | $18.09 | 265K | +1.17% |
| May 18, 2026 | $17.80 | $17.97 | $17.80 | $17.95 | $17.95 | 112K | +0.84% |
| May 15, 2026 | $17.44 | $17.67 | $17.40 | $17.54 | $17.54 | 88K | +0.57% |
| May 14, 2026 | $17.50 | $17.58 | $17.43 | $17.44 | $17.44 | 148K | -0.34% |
| May 13, 2026 | $17.61 | $17.69 | $17.40 | $17.57 | $17.57 | 105K | -0.23% |
| May 12, 2026 | $17.53 | $17.58 | $17.46 | $17.56 | $17.56 | 103K | +0.17% |
| May 11, 2026 | $17.54 | $17.61 | $17.39 | $17.45 | $17.45 | 174K | -0.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HENKY
Jan 1 → Dec 31 · 6 years2026-6.2%$19.13 → $17.95
-6.2%
2025+0.4%$19.06 → $19.13
+0.4%
2024+6.6%$17.97 → $19.16
+6.6%
2023+11.9%$16.13 → $18.05
+11.9%
2022-18.5%$19.80 → $16.13
-18.5%
2021-19.5%$24.49 → $19.72
-19.5%
Best Year2023 · +11.9%
Worst Year2021 · -19.5%
Positive Years3 / 6
Avg Annual Return-4.2%
6Y Total Return-26.7%
6Y CAGR~-5.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in HENKY?
If you invested $1,000 in HENKY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,503
Total Return+50.3%
CAGR~+2.2% / yr
Profit+$503
Based on Jun 20, 2007 · $11.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Henkel AG & Co. KGaA（HENKY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $17.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HENKY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HENKY 历史股价FMP 日线复权 OHLCV