Henkel AG & Co. KGaA
HENOFOTCConsumer Defensive● Active
$74.64
$-3.03(-3.90%)
Market Cap$30.9B
P/E Ratio—
52W High$98
52W Low$72.54
Henkel AG & Co. KGaA（HENOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
henof · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$111.25
Jul 2, 2021
-32.9% from here
5-Year Low5Y
$59.00
Oct 13, 2022
+26.5% from low
IPO Priceadj.
$62.60
Apr 6, 2011
+19.2% since IPO
1 Year Ago
$79.00
Jun 9, 2025
-5.5% in 1Y
5 Years Ago
$110.50
Jun 8, 2021
-32.5% in 5Y
10 Years Ago
$118.03
Jun 8, 2016
-36.8% in 10Y
Historical Price Data · HENOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $74.64 | $74.64 | $74.64 | $74.64 | $74.64 | 0K | +0.00% |
| Jun 5, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 0K | +0.00% |
| Jun 4, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 0K | +0.00% |
| Jun 3, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 0K | +0.00% |
| Jun 2, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 0K | +0.00% |
| Jun 1, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 0K | +0.00% |
| May 29, 2026 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 0K | +0.00% |
| May 28, 2026 | $77.03 | $77.03 | $77.03 | $77.03 | $77.03 | 0K | +0.00% |
| May 27, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 26, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 22, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 21, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 20, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 19, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 18, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 15, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 14, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 13, 2026 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0K | +0.00% |
| May 12, 2026 | $72.54 | $72.54 | $72.54 | $72.54 | $72.54 | 0K | +0.00% |
| May 11, 2026 | $72.54 | $72.54 | $72.54 | $72.54 | $72.54 | 0K | +0.00% |
Showing 1–20 of 1,223 records
Annual Stock Price Performance · HENOF
Jan 1 → Dec 31 · 6 years2026-9.2%$82.24 → $74.64
-9.2%
2025-4.1%$85.80 → $82.24
-4.1%
2024+10.1%$79.40 → $87.38
+10.1%
2023+16.4%$68.19 → $79.40
+16.4%
2022-16.6%$81.72 → $68.19
-16.6%
2021-25.3%$108.50 → $81.05
-25.3%
Best Year2023 · +16.4%
Worst Year2021 · -25.3%
Positive Years2 / 6
Avg Annual Return-4.8%
6Y Total Return-31.2%
6Y CAGR~-6.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in HENOF?
If you invested $1,000 in HENOF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$632
Total Return-36.8%
CAGR~-4.5% / yr
Profit$-368
Based on Jun 8, 2016 · $118.03Split & 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（HENOF）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 $74.64。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
HENOF 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。
HENOF 历史股价FMP 日线复权 OHLCV