Henkel AG & Co. KGaA (BST:HEN1)
Germany · Delayed Price · Currency is EUR · Preferred Stock17.40
+0.20 (1.16%)
At close: Oct 17, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 1.16% | - |
| Oct 16, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| Oct 15, 2025 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 0.59% | - |
| Oct 14, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | -0.58% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | -1.16% | - |
| Oct 10, 2025 | 17.10 | 17.30 | 17.00 | 17.30 | 17.30 | 2.98% | - |
| Oct 9, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 8, 2025 | 17.10 | 17.10 | 16.70 | 17.00 | 17.00 | 1.19% | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 16.70 | 17.00 | 17.00 | - | - |
| Oct 3, 2025 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | - | - |
| Oct 2, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | - |
| Oct 1, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | - |
| Sep 30, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | - | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 26, 2025 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | - | - |
| Sep 25, 2025 | 16.80 | 16.90 | 16.50 | 16.90 | 16.90 | - | - |
| Sep 24, 2025 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | - | - |
| Sep 23, 2025 | 17.40 | 17.40 | 16.70 | 16.90 | 16.90 | -2.87% | - |
| Sep 22, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | -0.57% | - |
| Sep 19, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 0.57% | - |
| Sep 18, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 17, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 16, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Sep 15, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 1.13% | - |
| Sep 12, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Sep 11, 2025 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | - | - |
| Sep 10, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 9, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | - |
| Sep 8, 2025 | 18.30 | 18.40 | 18.00 | 18.40 | 18.40 | 1.66% | - |
| Sep 5, 2025 | 18.10 | 18.10 | 17.60 | 18.10 | 18.10 | 2.84% | - |
| Sep 4, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 3, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | - |
| Sep 2, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | - | - |
| Sep 1, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 29, 2025 | 17.60 | 17.60 | 17.30 | 17.60 | 17.60 | - | - |
| Aug 28, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -1.12% | - |
| Aug 27, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 26, 2025 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | - | - |
| Aug 25, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.76% | - |
| Aug 20, 2025 | 17.70 | 19.10 | 17.70 | 19.10 | 19.10 | 7.30% | 300 |
| Aug 19, 2025 | 17.50 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | - |
| 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 | - | - |