Henkel AG & Co. KGaA (BST:HENE)
Germany · Delayed Price · Currency is EUR 15.50
+0.10 (0.65%)
At close: Sep 26, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Sep 25, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | -2.53% | - |
| Sep 22, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | - |
| Sep 19, 2025 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | - | - |
| Sep 18, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 17, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 16, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Sep 15, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 12, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 11, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | - |
| Sep 10, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 9, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | - |
| Sep 8, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | - |
| Sep 5, 2025 | 16.40 | 16.50 | 16.10 | 16.50 | 16.50 | 1.85% | - |
| Sep 4, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| 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 | - | - |