Henkel AG & Co. KGaA (BST:HENE)
Germany flag Germany · Delayed Price · Currency is EUR
16.10
0.00 (0.00%)
At close: Sep 3, 2025

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202516.0016.1016.0016.1016.10--
Sep 2, 202516.1016.2016.0016.1016.10--
Sep 1, 202516.0016.1016.0016.1016.10--
Aug 29, 202516.1016.1016.0016.1016.10--
Aug 28, 202516.1016.1016.0016.1016.10-0.62%-
Aug 27, 202516.3016.4016.2016.2016.20-0.61%-
Aug 26, 202516.3016.4016.2016.3016.30--
Aug 25, 202516.4016.4016.3016.3016.30-0.61%-
Aug 22, 202516.3016.4016.2016.4016.400.61%-
Aug 21, 202516.4016.4016.3016.3016.30-1.21%-
Aug 20, 202516.1016.5016.1016.5016.501.85%-
Aug 19, 202516.0016.2016.0016.2016.201.25%-
Aug 18, 202516.0016.0015.8016.0016.000.63%-
Aug 15, 202515.9015.9015.9015.9015.900.63%-
Aug 14, 202515.9015.9015.7015.8015.80-0.63%-
Aug 13, 202515.9016.0015.7015.9015.901.27%-
Aug 12, 202515.6015.7015.6015.7015.700.64%-
Aug 11, 202515.6015.7015.5015.6015.60--
Aug 8, 202515.7015.8015.4015.6015.60--
Aug 7, 202515.1015.6015.1015.6015.603.31%-
Aug 6, 202515.3015.3015.1015.1015.10-1.31%-
Aug 5, 202515.3015.3015.1015.3015.300.66%-
Aug 4, 202515.2015.2015.0015.2015.20--
Aug 1, 202515.1015.2015.0015.2015.20-0.65%-
Jul 31, 202515.3015.3015.3015.3015.300.66%-
Jul 30, 202515.4015.4015.2015.2015.20-0.65%-
Jul 29, 202515.3015.4015.3015.3015.300.66%-
Jul 28, 202515.5015.5015.2015.2015.20-1.30%-
Jul 25, 202515.5015.5015.2015.4015.40-0.65%-
Jul 24, 202515.6015.6015.3015.5015.50--
Jul 23, 202515.4015.6015.4015.5015.501.31%-
Jul 22, 202515.3015.3015.1015.3015.300.66%-
Jul 21, 202515.3015.3015.2015.2015.20--
Jul 18, 202515.3015.4015.2015.2015.20-0.65%-
Jul 17, 202515.4015.4015.3015.3015.30--
Jul 16, 202515.3015.4015.2015.3015.30--
Jul 15, 202515.4015.4015.2015.3015.300.66%-
Jul 14, 202515.1015.2014.9015.2015.20--
Jul 11, 202515.3015.3015.2015.2015.20-0.65%-
Jul 10, 202515.3015.3015.2015.3015.300.66%-
Jul 9, 202515.3015.3015.2015.2015.20-0.65%-
Jul 8, 202515.2015.3015.0015.3015.300.66%-
Jul 7, 202515.2015.2015.0015.2015.20-0.65%-
Jul 4, 202515.2015.3015.2015.3015.302.68%-
Jul 3, 202515.0015.0014.9014.9014.90-0.67%-
Jul 2, 202515.2015.2015.0015.0015.001.35%-
Jul 1, 202515.0015.0014.8014.8014.80-1.33%-
Jun 30, 202514.9015.0014.9015.0015.000.67%-
Jun 27, 202514.9014.9014.9014.9014.90--
Jun 26, 202515.0015.0014.7014.9014.900.68%-