Henkel AG & Co. KGaA (BST:HENE)
Germany · Delayed Price · Currency is EUR 17.40
+0.10 (0.58%)
At close: Jun 29, 2026
BST:HENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.80 | 17.30 | 16.70 | 17.30 | 17.30 | 1.76% | - |
| Jun 25, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - | - |
| Jun 24, 2026 | 16.30 | 17.10 | 16.30 | 17.00 | 17.00 | 3.03% | - |
| Jun 23, 2026 | 16.10 | 16.50 | 16.00 | 16.50 | 16.50 | 1.23% | - |
| Jun 22, 2026 | 16.30 | 16.40 | 15.90 | 16.30 | 16.30 | - | - |
| Jun 19, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | - |
| Jun 18, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 0.61% | - |
| Jun 17, 2026 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 0.61% | - |
| Jun 16, 2026 | 16.00 | 16.40 | 15.80 | 16.30 | 16.30 | - | - |
| Jun 15, 2026 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.24% | - |
| Jun 12, 2026 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 0.63% | - |
| Jun 11, 2026 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | - |
| Jun 10, 2026 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | - | - |
| Jun 9, 2026 | 15.20 | 15.90 | 15.20 | 15.80 | 15.80 | 2.60% | - |
| Jun 8, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | - | - |
| Jun 5, 2026 | 14.90 | 15.60 | 14.90 | 15.40 | 15.40 | 1.99% | - |
| Jun 4, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | - |
| Jun 3, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jun 2, 2026 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | - |
| Jun 1, 2026 | 15.30 | 15.40 | 14.80 | 15.20 | 15.20 | -1.30% | - |
| May 29, 2026 | 15.50 | 15.50 | 15.10 | 15.40 | 15.40 | -0.65% | - |
| May 28, 2026 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | -0.64% | - |
| May 27, 2026 | 15.10 | 15.70 | 15.10 | 15.60 | 15.60 | 1.96% | - |
| May 26, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | - |
| May 25, 2026 | 15.30 | 15.40 | 14.60 | 15.40 | 15.40 | 0.65% | - |
| May 22, 2026 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | - | - |
| May 21, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | - |
| May 20, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | - | - |
| May 19, 2026 | 15.10 | 15.50 | 14.90 | 15.40 | 15.40 | 0.65% | - |
| May 18, 2026 | 14.90 | 15.30 | 14.70 | 15.30 | 15.30 | 2.68% | - |
| May 15, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| May 14, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | - | - |
| May 13, 2026 | 14.70 | 14.90 | 14.20 | 14.80 | 14.80 | - | - |
| May 12, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | - |
| May 11, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | -1.34% | - |
| May 8, 2026 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -2.61% | - |
| May 7, 2026 | 14.90 | 15.50 | 14.70 | 15.30 | 15.30 | 2.68% | - |
| May 6, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | - |
| May 5, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | - |
| May 4, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Apr 30, 2026 | 14.30 | 14.60 | 14.20 | 14.50 | 14.50 | - | - |
| Apr 29, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -0.33% | - |
| Apr 28, 2026 | 14.40 | 15.00 | 14.40 | 14.90 | 14.55 | - | - |
| Apr 27, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.55 | -0.67% | - |
| Apr 24, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 14.65 | -0.66% | - |
| Apr 23, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 14.74 | -1.31% | - |
| Apr 22, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 14.94 | 1.32% | - |
| Apr 21, 2026 | 15.40 | 15.40 | 14.80 | 15.10 | 14.74 | -1.95% | - |
| Apr 20, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.04 | -0.65% | - |
| Apr 17, 2026 | 15.10 | 15.50 | 15.00 | 15.50 | 15.13 | 2.65% | - |