Henkel AG & Co. KGaA (BIT:1HEN)
Italy · Delayed Price · Currency is EUR 65.15
-0.45 (-0.69%)
At close: Oct 29, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Oct 30, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.08% | - |
| Oct 29, 2025 | 65.65 | 65.65 | 65.40 | 65.15 | 65.15 | -0.69% | 8 |
| Oct 28, 2025 | 64.95 | 65.85 | 64.95 | 65.60 | 65.60 | -0.23% | 3 |
| Oct 27, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.38% | - |
| Oct 24, 2025 | 65.90 | 65.90 | 65.90 | 66.00 | 66.00 | -0.23% | 100 |
| Oct 23, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | - |
| Oct 22, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.30% | - |
| Oct 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.61% | - |
| Oct 20, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.23% | - |
| Oct 17, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.08% | - |
| Oct 16, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.86% | - |
| Oct 15, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.23% | - |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.47% | - |
| Oct 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.46% | - |
| Oct 10, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.08% | - |
| Oct 9, 2025 | 64.85 | 64.85 | 64.85 | 64.55 | 64.55 | 0.86% | 36 |
| Oct 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.47% | - |
| Oct 7, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.08% | - |
| Oct 6, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.62% | - |
| Oct 3, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.63% | - |
| Oct 2, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.63% | - |
| Oct 1, 2025 | 63.35 | 63.35 | 63.35 | 63.25 | 63.25 | 0.08% | 174 |
| Sep 30, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.16% | - |
| Sep 29, 2025 | 62.90 | 62.90 | 62.90 | 63.30 | 63.30 | -0.16% | 15 |
| Sep 26, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.08% | - |
| Sep 25, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.08% | - |
| Sep 24, 2025 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 0.24% | 10 |
| Sep 23, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -2.09% | - |
| Sep 22, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.08% | - |
| Sep 19, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.61% | - |
| Sep 18, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.54% | - |
| Sep 17, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.38% | - |
| Sep 16, 2025 | 65.45 | 65.45 | 65.45 | 65.15 | 65.15 | -1.44% | 4 |
| Sep 15, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.34% | - |
| Sep 12, 2025 | 67.05 | 67.05 | 67.05 | 67.00 | 67.00 | -0.37% | 157 |
| Sep 11, 2025 | 67.55 | 67.55 | 67.50 | 67.25 | 67.25 | -0.30% | 1,003 |
| Sep 10, 2025 | 67.75 | 67.75 | 67.75 | 67.45 | 67.45 | -1.75% | 4 |
| Sep 9, 2025 | 68.55 | 68.55 | 68.55 | 68.65 | 68.65 | 0.51% | 207 |
| Sep 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.11% | - |
| Sep 5, 2025 | 67.50 | 67.50 | 67.50 | 67.55 | 67.55 | 0.60% | 16 |
| Sep 4, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.44% | - |
| Sep 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.53% | - |
| Sep 2, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.23% | - |
| Sep 1, 2025 | 65.85 | 65.85 | 65.85 | 66.00 | 66.00 | 0.23% | 50 |
| Aug 29, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.38% | - |
| Aug 28, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.75% | - |
| Aug 27, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.97% | - |
| Aug 26, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.15% | - |
| Aug 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.15% | - |