Henkel AG & Co. KGaA (BST:HENE)
Germany · Delayed Price · Currency is EUR 15.40
-0.30 (-1.91%)
At close: Mar 19, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Mar 17, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | - |
| Mar 16, 2026 | 16.10 | 16.30 | 15.80 | 16.00 | 16.00 | -0.62% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 15.90 | 16.10 | 16.10 | -1.83% | - |
| Mar 12, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Mar 11, 2026 | 16.70 | 16.90 | 15.90 | 16.30 | 16.30 | -2.98% | - |
| Mar 10, 2026 | 16.90 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | - |
| Mar 9, 2026 | 16.90 | 17.10 | 16.60 | 16.90 | 16.90 | -2.87% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -0.57% | - |
| Mar 5, 2026 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | -2.23% | - |
| Mar 4, 2026 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | - | - |
| Mar 3, 2026 | 18.30 | 18.30 | 17.60 | 17.90 | 17.90 | -3.24% | - |
| Mar 2, 2026 | 18.50 | 18.70 | 18.10 | 18.50 | 18.50 | -2.63% | - |
| Feb 27, 2026 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | - | - |
| Feb 26, 2026 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | - | - |
| Feb 25, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | -0.52% | - |
| Feb 24, 2026 | 18.30 | 19.20 | 18.30 | 19.10 | 19.10 | - | - |
| Feb 23, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 1.06% | - |
| Feb 20, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Feb 19, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | - | - |
| Feb 18, 2026 | 18.40 | 19.10 | 18.40 | 19.00 | 19.00 | 0.53% | - |
| Feb 17, 2026 | 18.40 | 19.10 | 18.30 | 18.90 | 18.90 | 6.18% | - |
| Feb 16, 2026 | 18.70 | 18.80 | 17.80 | 17.80 | 17.80 | -6.32% | - |
| Feb 13, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | - |
| Feb 12, 2026 | 18.50 | 19.00 | 18.30 | 19.00 | 19.00 | 1.06% | - |
| Feb 11, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 1.62% | - |
| Feb 10, 2026 | 18.20 | 18.50 | 18.10 | 18.50 | 18.50 | 0.54% | - |
| Feb 9, 2026 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | - | - |
| Feb 6, 2026 | 18.10 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | - |
| Feb 5, 2026 | 17.90 | 18.30 | 17.80 | 18.20 | 18.20 | 0.55% | - |
| Feb 4, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 2.84% | - |
| Feb 3, 2026 | 17.10 | 17.60 | 17.00 | 17.60 | 17.60 | 2.33% | - |
| Feb 2, 2026 | 16.90 | 17.40 | 16.90 | 17.20 | 17.20 | -0.58% | - |
| Jan 30, 2026 | 17.00 | 17.30 | 16.80 | 17.30 | 17.30 | 1.17% | - |
| Jan 29, 2026 | 16.70 | 17.10 | 16.60 | 17.10 | 17.10 | 1.79% | - |
| Jan 28, 2026 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | - |
| Jan 27, 2026 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | -1.18% | - |
| Jan 26, 2026 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | 0.60% | - |
| Jan 23, 2026 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 0.60% | - |
| Jan 22, 2026 | 16.60 | 16.90 | 16.40 | 16.70 | 16.70 | -0.60% | - |
| Jan 21, 2026 | 16.20 | 16.90 | 16.20 | 16.80 | 16.80 | 1.82% | - |
| Jan 20, 2026 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | - |
| Jan 19, 2026 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | - | - |
| Jan 16, 2026 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | - | - |
| Jan 15, 2026 | 16.70 | 16.80 | 16.40 | 16.80 | 16.80 | -0.59% | - |
| Jan 14, 2026 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 1.81% | - |
| Jan 13, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -1.19% | - |
| Jan 12, 2026 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | - | - |
| Jan 9, 2026 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 2.44% | - |
| Jan 8, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2.50% | - |