Henkel AG & Co. KGaA (BST:HENE)
16.10
0.00 (0.00%)
At close: Sep 3, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | - |
Sep 2, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | - |
Sep 1, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | - |
Aug 29, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | - | - |
Aug 28, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | - |
Aug 27, 2025 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | - |
Aug 26, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | - |
Aug 25, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | - |
Aug 22, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
Aug 21, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
Aug 20, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.85% | - |
Aug 19, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | - |
Aug 18, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | - |
Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
Aug 14, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | - |
Aug 13, 2025 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | - |
Aug 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | - |
Aug 11, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | - |
Aug 8, 2025 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | - | - |
Aug 7, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | - |
Aug 6, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | - |
Aug 5, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
Aug 4, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | - |
Aug 1, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | - |
Jul 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
Jul 30, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | - |
Jul 29, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 0.66% | - |
Jul 28, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | - |
Jul 25, 2025 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | - |
Jul 24, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | - | - |
Jul 23, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 1.31% | - |
Jul 22, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
Jul 21, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | - |
Jul 18, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | - |
Jul 17, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | - |
Jul 16, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | - |
Jul 15, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | - |
Jul 14, 2025 | 15.10 | 15.20 | 14.90 | 15.20 | 15.20 | - | - |
Jul 11, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
Jul 10, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
Jul 9, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
Jul 8, 2025 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | - |
Jul 7, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | - |
Jul 4, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.68% | - |
Jul 3, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | - |
Jul 2, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 1.35% | - |
Jul 1, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | - |
Jun 30, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | - |
Jun 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
Jun 26, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | - |