Henkel AG & Co. KGaA (BST:HENE)
Germany · Delayed Price · Currency is EUR 18.20
-0.20 (-1.09%)
At close: Aug 10, 2026
BST:HENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 17.90 | 18.50 | 17.90 | 18.40 | 18.40 | - | - |
| Aug 6, 2026 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 2.22% | - |
| Aug 5, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 1.12% | - |
| Aug 4, 2026 | 17.60 | 17.80 | 17.40 | 17.80 | 17.80 | - | - |
| Aug 3, 2026 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 0.56% | - |
| Jul 31, 2026 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | - |
| Jul 30, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | - | - |
| Jul 29, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | -1.11% | - |
| Jul 28, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 2.27% | - |
| Jul 27, 2026 | 17.40 | 17.70 | 17.30 | 17.60 | 17.60 | 0.57% | - |
| Jul 24, 2026 | 17.30 | 17.50 | 17.00 | 17.50 | 17.50 | 1.16% | - |
| Jul 23, 2026 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | -2.26% | - |
| Jul 22, 2026 | 17.40 | 17.80 | 17.30 | 17.70 | 17.70 | 0.57% | - |
| Jul 21, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | - | - |
| Jul 20, 2026 | 17.50 | 17.60 | 17.20 | 17.60 | 17.60 | 0.57% | - |
| Jul 17, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 16, 2026 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 2.31% | - |
| Jul 15, 2026 | 17.10 | 17.40 | 16.90 | 17.30 | 17.30 | 0.58% | - |
| Jul 14, 2026 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | -1.71% | - |
| Jul 13, 2026 | 17.00 | 17.60 | 17.00 | 17.50 | 17.50 | - | - |
| Jul 10, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - | - |
| Jul 9, 2026 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | - | - |
| Jul 8, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | -1.13% | - |
| Jul 7, 2026 | 17.30 | 17.90 | 17.30 | 17.70 | 17.70 | 1.14% | - |
| Jul 6, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | - |
| Jul 3, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | -0.57% | - |
| Jul 2, 2026 | 17.30 | 17.70 | 17.20 | 17.60 | 17.60 | 1.15% | - |
| Jul 1, 2026 | 17.00 | 17.40 | 16.90 | 17.40 | 17.40 | 1.75% | - |
| Jun 30, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Jun 29, 2026 | 17.20 | 17.40 | 16.90 | 17.40 | 17.40 | 0.58% | - |
| 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% | - |