Henkel AG & Co. KGaA (BST:HEN1)
Germany · Delayed Price · Currency is EUR 18.40
+0.10 (0.55%)
At close: Oct 9, 2026
BST:HEN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.30 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Oct 8, 2026 | 18.10 | 18.30 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| Oct 7, 2026 | 18.10 | 18.30 | 18.00 | 18.20 | 18.20 | 1.11% | - |
| Oct 6, 2026 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | 1.69% | - |
| Oct 5, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | - |
| Oct 2, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 0.56% | - |
| Oct 1, 2026 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | -1.12% | - |
| Sep 30, 2026 | 18.10 | 18.50 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Sep 29, 2026 | 17.80 | 18.30 | 17.70 | 18.20 | 18.20 | -0.55% | - |
| Sep 28, 2026 | 17.70 | 18.40 | 17.50 | 18.30 | 18.30 | 0.55% | - |
| Sep 25, 2026 | 17.90 | 18.40 | 17.60 | 18.20 | 18.20 | - | - |
| Sep 24, 2026 | 17.80 | 18.60 | 17.80 | 18.20 | 18.20 | -0.55% | - |
| Sep 23, 2026 | 18.40 | 18.60 | 17.90 | 18.30 | 18.30 | -1.08% | - |
| Sep 22, 2026 | 17.60 | 18.60 | 17.50 | 18.50 | 18.50 | 2.78% | - |
| Sep 21, 2026 | 17.60 | 18.10 | 17.40 | 18.00 | 18.00 | - | - |
| Sep 18, 2026 | 17.80 | 18.30 | 17.70 | 18.00 | 18.00 | -1.10% | - |
| Sep 17, 2026 | 18.10 | 18.50 | 17.80 | 18.20 | 18.20 | 0.55% | - |
| Sep 16, 2026 | 17.50 | 18.20 | 17.50 | 18.10 | 18.10 | 0.56% | - |
| Sep 15, 2026 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | - | - |
| Sep 14, 2026 | 17.80 | 18.20 | 17.40 | 18.00 | 18.00 | 0.56% | - |
| Sep 11, 2026 | 18.10 | 18.30 | 17.80 | 17.90 | 17.90 | -1.10% | - |
| Sep 10, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 9, 2026 | 18.70 | 18.70 | 18.20 | 18.30 | 18.30 | -2.14% | - |
| Sep 8, 2026 | 18.70 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 7, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | - |
| Sep 4, 2026 | 18.60 | 19.00 | 18.50 | 18.80 | 18.80 | 1.08% | - |
| Sep 3, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | - | - |
| Sep 2, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | - | - |
| Sep 1, 2026 | 18.40 | 18.90 | 18.40 | 18.60 | 18.60 | -0.53% | - |
| Aug 31, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | - |
| Aug 28, 2026 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 27, 2026 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | -1.06% | - |
| Aug 26, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | 0.53% | - |
| Aug 25, 2026 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | -1.06% | - |
| Aug 24, 2026 | 18.60 | 19.00 | 18.60 | 18.90 | 18.90 | 1.07% | - |
| Aug 21, 2026 | 17.90 | 18.80 | 17.90 | 18.70 | 18.70 | 1.63% | - |
| Aug 20, 2026 | 18.00 | 18.60 | 18.00 | 18.40 | 18.40 | -1.08% | - |
| Aug 19, 2026 | 18.00 | 18.70 | 17.90 | 18.60 | 18.60 | 0.54% | - |
| Aug 18, 2026 | 17.90 | 18.50 | 17.60 | 18.50 | 18.50 | 0.54% | - |
| Aug 17, 2026 | 18.60 | 18.80 | 17.80 | 18.40 | 18.40 | -2.13% | - |
| Aug 14, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -1.57% | - |
| Aug 13, 2026 | 18.40 | 19.20 | 18.40 | 19.10 | 19.10 | 0.53% | - |
| Aug 12, 2026 | 18.80 | 19.30 | 18.40 | 19.00 | 19.00 | -1.55% | - |
| Aug 11, 2026 | 19.20 | 19.40 | 18.70 | 19.30 | 19.30 | - | - |
| Aug 10, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Aug 7, 2026 | 19.40 | 19.80 | 19.30 | 19.70 | 19.70 | 0.51% | - |
| Aug 6, 2026 | 18.60 | 19.80 | 18.60 | 19.60 | 19.60 | 4.26% | - |
| Aug 5, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | -0.53% | - |
| Aug 4, 2026 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | - |
| Aug 3, 2026 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 1.08% | - |