Henkel AG & Co. KGaA (BST:HEN1)
Germany · Delayed Price · Currency is EUR · Preferred Stock16.20
-0.10 (-0.61%)
At close: Aug 4, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | - |
| Aug 18, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | - | - |
| Aug 15, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Aug 14, 2025 | 17.50 | 17.60 | 17.20 | 17.40 | 17.40 | -0.57% | - |
| Aug 13, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | - |
| Aug 12, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | - |
| Aug 11, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | - | - |
| Aug 8, 2025 | 17.10 | 17.10 | 16.60 | 17.00 | 17.00 | 1.19% | - |
| Aug 7, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.07% | - |
| Aug 6, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | - |
| Aug 5, 2025 | 16.50 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | - |
| Aug 4, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | 0.61% | - |
| Aug 1, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -1.81% | - |
| Jul 31, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | - |
| Jul 30, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jul 29, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 28, 2025 | 16.80 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Jul 25, 2025 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | -0.60% | - |
| Jul 24, 2025 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | - |
| Jul 23, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 22, 2025 | 16.50 | 16.70 | 16.20 | 16.70 | 16.70 | 1.21% | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | - |
| Jul 18, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jul 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jul 16, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | - |
| Jul 15, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | - |
| Jul 14, 2025 | 16.50 | 16.60 | 16.20 | 16.60 | 16.60 | 0.61% | - |
| Jul 11, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 10, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | - |
| Jul 9, 2025 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | - |
| Jul 8, 2025 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | 0.61% | - |
| Jul 7, 2025 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -1.20% | - |
| Jul 4, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Jul 3, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 2, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jul 1, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jun 30, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | - |
| Jun 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jun 26, 2025 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | 0.62% | - |
| Jun 25, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jun 23, 2025 | 16.10 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | - |
| Jun 20, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 19, 2025 | 16.10 | 16.10 | 15.80 | 16.10 | 16.10 | - | - |
| Jun 18, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 17, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jun 16, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | - | - |
| Jun 13, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jun 12, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 11, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.75% | - |