Henkel AG & Co. KGaA (BST:HENE)
Germany · Delayed Price · Currency is EUR 15.40
+0.10 (0.65%)
At close: May 19, 2026
BST:HENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.68% | - |
| 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% | - |
| Apr 16, 2026 | 15.10 | 15.30 | 14.80 | 15.10 | 14.74 | -0.66% | - |
| Apr 15, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 14.84 | -0.65% | - |
| Apr 14, 2026 | 15.30 | 15.30 | 14.80 | 15.30 | 14.94 | -0.65% | - |
| Apr 13, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.04 | -0.65% | - |
| Apr 10, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 15.13 | -0.64% | - |
| Apr 9, 2026 | 15.30 | 15.60 | 15.10 | 15.60 | 15.23 | 1.30% | - |
| Apr 8, 2026 | 15.20 | 15.50 | 15.10 | 15.40 | 15.04 | 2.67% | - |
| Apr 7, 2026 | 14.70 | 15.00 | 14.40 | 15.00 | 14.65 | 0.67% | - |
| Apr 2, 2026 | 15.20 | 15.30 | 14.60 | 14.90 | 14.55 | -2.61% | 100 |
| Apr 1, 2026 | 14.90 | 15.40 | 14.90 | 15.30 | 14.94 | 2.00% | - |
| Mar 31, 2026 | 15.20 | 15.50 | 15.00 | 15.00 | 14.65 | -1.96% | - |
| Mar 30, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 14.94 | - | - |
| Mar 27, 2026 | 15.50 | 15.50 | 14.30 | 15.30 | 14.94 | -1.29% | - |
| Mar 26, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.13 | - | - |
| Mar 25, 2026 | 15.40 | 15.70 | 15.10 | 15.50 | 15.13 | 0.65% | - |
| Mar 24, 2026 | 15.30 | 15.60 | 15.20 | 15.40 | 15.04 | 0.65% | - |
| Mar 23, 2026 | 15.20 | 15.70 | 14.80 | 15.30 | 14.94 | - | - |
| Mar 20, 2026 | 15.40 | 15.40 | 15.10 | 15.30 | 14.94 | -0.65% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.20 | 15.40 | 15.04 | -1.91% | - |
| Mar 18, 2026 | 16.00 | 16.10 | 15.70 | 15.70 | 15.33 | -1.88% | - |
| Mar 17, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 15.62 | - | - |
| Mar 16, 2026 | 16.10 | 16.30 | 15.80 | 16.00 | 15.62 | -0.62% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 15.90 | 16.10 | 15.72 | -1.83% | - |
| Mar 12, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.01 | 0.61% | - |
| Mar 11, 2026 | 16.70 | 16.90 | 15.90 | 16.30 | 15.91 | -2.98% | - |
| Mar 10, 2026 | 16.90 | 17.10 | 16.70 | 16.80 | 16.40 | -0.59% | - |
| Mar 9, 2026 | 16.90 | 17.10 | 16.60 | 16.90 | 16.50 | -2.87% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.00 | 17.40 | 16.99 | -0.57% | - |
| Mar 5, 2026 | 17.70 | 17.70 | 17.30 | 17.50 | 17.09 | -2.23% | - |