Skip to main content
logo
Henkel AG & Co. KGaA (BST:HENE)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
+0.20 (1.12%)
At close: Oct 30, 2026

BST:HENE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.8018.1017.8018.0018.001.12%-
Oct 29, 202617.4017.9017.4017.8017.802.30%-
Oct 28, 202617.5017.8017.3017.4017.40-0.57%-
Oct 27, 202617.6017.7017.3017.5017.50-0.57%-
Oct 26, 202617.6017.9017.6017.6017.60-1.68%9
Oct 23, 202617.7018.0017.6017.9017.90--
Oct 22, 202617.6017.9017.4017.9017.901.13%9
Oct 21, 202617.7017.8017.5017.7017.70-0.56%-
Oct 20, 202617.6017.8017.5017.8017.800.56%-
Oct 19, 202617.7017.8017.4017.7017.70-0.56%-
Oct 16, 202617.5017.8017.3017.8017.801.71%-
Oct 15, 202617.3017.8017.3017.5017.50--
Oct 14, 202617.1017.5017.0017.5017.501.74%-
Oct 13, 202617.0017.3017.0017.2017.200.58%-
Oct 12, 202616.8017.1016.8017.1017.101.18%-
Oct 9, 202616.7017.0016.7016.9016.90--
Oct 8, 202616.7016.9016.5016.9016.900.60%-
Oct 7, 202616.5016.9016.5016.8016.801.20%-
Oct 6, 202616.4016.6016.3016.6016.601.22%-
Oct 5, 202616.3016.4016.2016.4016.40-0.61%-
Oct 2, 202616.3016.5016.2016.5016.500.61%-
Oct 1, 202616.6016.6016.3016.4016.40-1.20%-
Sep 30, 202616.8016.8016.6016.6016.60-1.78%-
Sep 29, 202616.9016.9016.6016.9016.90-0.59%-
Sep 28, 202616.8017.1016.7017.0017.000.59%-
Sep 25, 202616.9017.0016.7016.9016.90-0.59%-
Sep 24, 202616.9017.2016.7017.0017.000.59%-
Sep 23, 202617.1017.1016.9016.9016.90-1.74%-
Sep 22, 202616.7017.2016.6017.2017.202.99%-
Sep 21, 202616.6016.8016.4016.7016.700.60%-
Sep 18, 202616.9016.9016.6016.6016.60-2.35%-
Sep 17, 202616.7017.1016.7017.0017.001.19%-
Sep 16, 202616.6016.9016.5016.8016.800.60%-
Sep 15, 202616.7016.7016.4016.7016.70-0.60%-
Sep 14, 202616.6016.9016.4016.8016.800.60%-
Sep 11, 202616.7016.8016.6016.7016.70-1.18%-
Sep 10, 202616.9016.9016.7016.9016.90--
Sep 9, 202617.3017.3016.9016.9016.90-2.31%-
Sep 8, 202617.3017.5017.2017.3017.30--
Sep 7, 202617.4017.4017.2017.3017.30-0.57%-
Sep 4, 202617.2017.5017.1017.4017.400.58%-
Sep 3, 202617.2017.3017.0017.3017.30--
Sep 2, 202617.3017.3017.2017.3017.30-0.57%-
Sep 1, 202617.4017.5017.3017.4017.40--
Aug 31, 202617.3017.5017.3017.4017.40--
Aug 28, 202617.2017.4016.8017.4017.400.58%-
Aug 27, 202617.5017.5017.1017.3017.30-1.70%-
Aug 26, 202617.3017.6017.3017.6017.600.57%-
Aug 25, 202617.5017.5017.3017.5017.50-0.57%-
Aug 24, 202617.3017.7017.3017.6017.601.15%-