Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 62.10
-0.95 (-1.51%)
At close: Mar 27, 2026
ETR:HEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.20 | 63.25 | 61.95 | 62.10 | 62.10 | -1.51% | 97,812 |
| Mar 26, 2026 | 63.00 | 63.60 | 62.80 | 63.05 | 63.05 | -0.32% | 99,625 |
| Mar 25, 2026 | 62.80 | 63.40 | 62.60 | 63.25 | 63.25 | 1.36% | 76,183 |
| Mar 24, 2026 | 62.45 | 62.80 | 62.05 | 62.40 | 62.40 | 0.40% | 83,268 |
| Mar 23, 2026 | 61.00 | 63.35 | 60.40 | 62.15 | 62.15 | 0.24% | 157,931 |
| Mar 20, 2026 | 62.30 | 62.80 | 61.70 | 62.00 | 62.00 | -0.16% | 363,425 |
| Mar 19, 2026 | 63.50 | 63.55 | 62.10 | 62.10 | 62.10 | -3.20% | 161,979 |
| Mar 18, 2026 | 65.00 | 65.30 | 63.95 | 64.15 | 64.15 | -1.31% | 119,701 |
| Mar 17, 2026 | 65.20 | 65.35 | 64.85 | 65.00 | 65.00 | -0.08% | 109,163 |
| Mar 16, 2026 | 64.75 | 65.55 | 64.15 | 65.05 | 65.05 | -0.61% | 135,556 |
| Mar 13, 2026 | 66.00 | 66.05 | 64.65 | 65.45 | 65.45 | -1.87% | 145,628 |
| Mar 12, 2026 | 66.05 | 66.85 | 65.30 | 66.70 | 66.70 | 0.98% | 116,465 |
| Mar 11, 2026 | 66.50 | 66.50 | 64.55 | 66.05 | 66.05 | -2.80% | 206,831 |
| Mar 10, 2026 | 69.05 | 69.10 | 67.50 | 67.95 | 67.95 | -0.29% | 199,192 |
| Mar 9, 2026 | 69.35 | 69.40 | 67.70 | 68.15 | 68.15 | -2.36% | 115,943 |
| Mar 6, 2026 | 71.15 | 71.15 | 68.95 | 69.80 | 69.80 | -1.34% | 93,979 |
| Mar 5, 2026 | 71.70 | 72.10 | 70.35 | 70.75 | 70.75 | -1.74% | 116,874 |
| Mar 4, 2026 | 71.70 | 72.60 | 71.65 | 72.00 | 72.00 | 0.63% | 75,934 |
| Mar 3, 2026 | 73.40 | 73.60 | 71.25 | 71.55 | 71.55 | -3.83% | 104,684 |
| Mar 2, 2026 | 75.30 | 75.50 | 73.45 | 74.40 | 74.40 | -3.06% | 106,751 |
| Feb 27, 2026 | 76.60 | 77.00 | 76.10 | 76.75 | 76.75 | 0.46% | 366,727 |
| Feb 26, 2026 | 76.50 | 76.50 | 75.65 | 76.40 | 76.40 | -0.13% | 81,845 |
| Feb 25, 2026 | 76.80 | 76.80 | 75.90 | 76.50 | 76.50 | -0.78% | 90,833 |
| Feb 24, 2026 | 76.95 | 77.25 | 76.70 | 77.10 | 77.10 | 0.65% | 64,772 |
| Feb 23, 2026 | 75.90 | 76.60 | 75.80 | 76.60 | 76.60 | 1.12% | 42,414 |
| Feb 20, 2026 | 76.25 | 76.25 | 75.55 | 75.75 | 75.75 | -0.53% | 90,989 |
| Feb 19, 2026 | 76.10 | 76.55 | 75.65 | 76.15 | 76.15 | -0.52% | 116,200 |
| Feb 18, 2026 | 75.40 | 76.55 | 74.80 | 76.55 | 76.55 | 0.86% | 86,139 |
| Feb 17, 2026 | 75.95 | 76.85 | 75.70 | 75.90 | 75.90 | -0.07% | 92,535 |
| Feb 16, 2026 | 75.85 | 76.25 | 75.60 | 75.95 | 75.95 | -0.33% | 99,749 |
| Feb 13, 2026 | 76.30 | 76.85 | 75.60 | 76.20 | 76.20 | -0.33% | 91,739 |
| Feb 12, 2026 | 75.40 | 76.45 | 75.00 | 76.45 | 76.45 | 1.26% | 94,719 |
| Feb 11, 2026 | 74.70 | 75.75 | 74.70 | 75.50 | 75.50 | 1.34% | 107,870 |
| Feb 10, 2026 | 74.25 | 74.65 | 73.85 | 74.50 | 74.50 | 0.88% | 93,671 |
| Feb 9, 2026 | 73.90 | 74.10 | 73.45 | 73.85 | 73.85 | -0.34% | 64,336 |
| Feb 6, 2026 | 73.45 | 74.10 | 73.10 | 74.10 | 74.10 | 0.47% | 80,262 |
| Feb 5, 2026 | 73.20 | 73.75 | 72.50 | 73.75 | 73.75 | 1.17% | 122,359 |
| Feb 4, 2026 | 71.15 | 73.10 | 71.00 | 72.90 | 72.90 | 2.60% | 126,015 |
| Feb 3, 2026 | 69.65 | 71.05 | 69.35 | 71.05 | 71.05 | 2.45% | 100,156 |
| Feb 2, 2026 | 70.00 | 70.45 | 69.35 | 69.35 | 69.35 | -0.43% | 78,174 |
| Jan 30, 2026 | 68.50 | 69.65 | 68.50 | 69.65 | 69.65 | 1.24% | 217,804 |
| Jan 29, 2026 | 68.10 | 69.10 | 67.90 | 68.80 | 68.80 | 1.03% | 96,392 |
| Jan 28, 2026 | 67.00 | 68.10 | 66.95 | 68.10 | 68.10 | 0.81% | 86,436 |
| Jan 27, 2026 | 68.05 | 68.05 | 67.10 | 67.55 | 67.55 | -1.03% | 71,299 |
| Jan 26, 2026 | 67.50 | 68.45 | 67.05 | 68.25 | 68.25 | 1.26% | 68,166 |
| Jan 23, 2026 | 67.65 | 68.05 | 67.05 | 67.40 | 67.40 | -0.74% | 87,911 |
| Jan 22, 2026 | 68.50 | 68.50 | 66.90 | 67.90 | 67.90 | 0.59% | 104,561 |
| Jan 21, 2026 | 66.15 | 68.05 | 66.15 | 67.50 | 67.50 | 2.04% | 106,009 |
| Jan 20, 2026 | 68.25 | 68.50 | 66.10 | 66.15 | 66.15 | -2.72% | 136,560 |
| Jan 19, 2026 | 68.00 | 68.15 | 67.50 | 68.00 | 68.00 | - | 54,076 |