Henkel AG & Co. KGaA
HENOYOTCConsumer Defensive● Active
$19.19
$-0.06(-0.31%)
Market Cap$31.8B
P/E Ratio—
52W High$24.9
52W Low$17.78
Henkel AG & Co. KGaA（HENOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
henoy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.89
Jun 15, 2021
-33.6% from here
5-Year Low5Y
$14.29
Sep 27, 2022
+34.3% from low
IPO Priceadj.
$13.36
Jun 20, 2007
+43.6% since IPO
1 Year Ago
$19.90
Jun 9, 2025
-3.6% in 1Y
5 Years Ago
$28.43
Jun 9, 2021
-32.5% in 5Y
10 Years Ago
$29.44
Jun 9, 2016
-34.8% in 10Y
Historical Price Data · HENOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.18 | $19.47 | $19.18 | $19.19 | $19.19 | 13K | +0.05% |
| Jun 5, 2026 | $19.45 | $19.45 | $19.25 | $19.25 | $19.25 | 16K | -1.03% |
| Jun 4, 2026 | $19.00 | $19.00 | $18.90 | $18.95 | $18.95 | 15K | -0.26% |
| Jun 3, 2026 | $19.13 | $19.17 | $18.98 | $19.00 | $19.00 | 13K | -0.68% |
| Jun 2, 2026 | $19.17 | $19.25 | $19.15 | $19.20 | $19.20 | 24K | +0.16% |
| Jun 1, 2026 | $19.04 | $19.16 | $19.03 | $19.08 | $19.08 | 9K | +0.21% |
| May 29, 2026 | $19.48 | $19.51 | $19.35 | $19.40 | $19.40 | 19K | -0.41% |
| May 28, 2026 | $19.49 | $19.69 | $19.49 | $19.50 | $19.50 | 15K | +0.05% |
| May 27, 2026 | $19.60 | $19.69 | $19.48 | $19.51 | $19.51 | 12K | -0.46% |
| May 26, 2026 | $19.21 | $19.29 | $19.11 | $19.11 | $19.11 | 13K | -0.52% |
| May 22, 2026 | $19.09 | $19.18 | $19.06 | $19.12 | $19.12 | 7K | +0.16% |
| May 21, 2026 | $19.03 | $19.18 | $18.98 | $19.16 | $19.16 | 15K | +0.68% |
| May 20, 2026 | $19.15 | $19.26 | $19.07 | $19.14 | $19.14 | 14K | -0.05% |
| May 19, 2026 | $19.09 | $19.27 | $19.09 | $19.18 | $19.18 | 34K | +0.47% |
| May 18, 2026 | $19.01 | $19.21 | $19.01 | $19.15 | $19.15 | 24K | +0.74% |
| May 15, 2026 | $18.51 | $18.66 | $18.48 | $18.64 | $18.64 | 10K | +0.70% |
| May 14, 2026 | $18.62 | $18.65 | $18.47 | $18.54 | $18.54 | 30K | -0.43% |
| May 13, 2026 | $18.58 | $18.73 | $18.55 | $18.66 | $18.66 | 18K | +0.43% |
| May 12, 2026 | $18.64 | $18.64 | $18.50 | $18.56 | $18.56 | 44K | -0.43% |
| May 11, 2026 | $18.57 | $18.60 | $18.50 | $18.58 | $18.58 | 16K | +0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HENOY
Jan 1 → Dec 31 · 6 years2026-6.3%$20.48 → $19.19
-6.3%
2025-4.1%$21.30 → $20.42
-4.1%
2024+9.6%$19.97 → $21.88
+9.6%
2023+15.5%$17.40 → $20.09
+15.5%
2022-14.7%$20.35 → $17.35
-14.7%
2021-27.8%$27.97 → $20.19
-27.8%
Best Year2023 · +15.5%
Worst Year2021 · -27.8%
Positive Years2 / 6
Avg Annual Return-4.7%
6Y Total Return-31.4%
6Y CAGR~-6.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in HENOY?
If you invested $1,000 in HENOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$652
Total Return-34.8%
CAGR~-4.2% / yr
Profit$-348
Based on Jun 9, 2016 · $29.44Split & 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（HENOY）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 $19.19。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
HENOY 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。
HENOY 历史股价FMP 日线复权 OHLCV