Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 65.45
-0.10 (-0.15%)
At close: Dec 22, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 65.60 | 65.60 | 65.00 | 65.45 | 65.45 | -0.15% | 56,441 |
| Dec 19, 2025 | 66.00 | 66.00 | 65.45 | 65.55 | 65.55 | -0.61% | 158,616 |
| Dec 18, 2025 | 65.70 | 66.25 | 65.65 | 65.95 | 65.95 | 0.30% | 76,008 |
| Dec 17, 2025 | 65.70 | 65.85 | 64.90 | 65.75 | 65.75 | 0.15% | 78,723 |
| Dec 16, 2025 | 65.75 | 66.20 | 65.50 | 65.65 | 65.65 | 0.15% | 139,070 |
| Dec 15, 2025 | 65.15 | 65.85 | 65.10 | 65.55 | 65.55 | 0.31% | 64,888 |
| Dec 12, 2025 | 65.35 | 65.45 | 64.85 | 65.35 | 65.35 | 0.08% | 112,999 |
| Dec 11, 2025 | 64.45 | 65.50 | 63.80 | 65.30 | 65.30 | 1.40% | 73,249 |
| Dec 10, 2025 | 64.20 | 65.50 | 64.10 | 64.40 | 64.40 | 0.16% | 89,770 |
| Dec 9, 2025 | 64.05 | 64.65 | 63.50 | 64.30 | 64.30 | 0.94% | 136,582 |
| Dec 8, 2025 | 63.95 | 64.50 | 63.40 | 63.70 | 63.70 | -0.93% | 153,760 |
| Dec 5, 2025 | 64.55 | 64.80 | 64.10 | 64.30 | 64.30 | -0.31% | 76,452 |
| Dec 4, 2025 | 64.30 | 65.05 | 64.00 | 64.50 | 64.50 | 0.39% | 122,216 |
| Dec 3, 2025 | 63.60 | 64.40 | 63.55 | 64.25 | 64.25 | 0.94% | 173,233 |
| Dec 2, 2025 | 65.00 | 65.00 | 63.45 | 63.65 | 63.65 | -2.08% | 104,266 |
| Dec 1, 2025 | 64.90 | 65.10 | 64.55 | 65.00 | 65.00 | 0.46% | 74,977 |
| Nov 28, 2025 | 64.45 | 64.90 | 64.45 | 64.70 | 64.70 | - | 54,072 |
| Nov 27, 2025 | 64.95 | 65.00 | 64.35 | 64.70 | 64.70 | -0.23% | 56,319 |
| Nov 26, 2025 | 64.00 | 65.15 | 63.80 | 64.85 | 64.85 | -0.38% | 114,641 |
| Nov 25, 2025 | 64.75 | 65.35 | 64.50 | 65.10 | 65.10 | 0.46% | 102,320 |
| Nov 24, 2025 | 65.50 | 65.50 | 64.75 | 64.80 | 64.80 | -0.69% | 382,637 |
| Nov 21, 2025 | 64.65 | 65.40 | 64.45 | 65.25 | 65.25 | 1.16% | 94,237 |
| Nov 20, 2025 | 65.40 | 65.40 | 64.15 | 64.50 | 64.50 | -0.77% | 127,683 |
| Nov 19, 2025 | 64.35 | 65.65 | 64.25 | 65.00 | 65.00 | 1.09% | 93,993 |
| Nov 18, 2025 | 65.10 | 65.10 | 64.25 | 64.30 | 64.30 | -1.68% | 93,909 |
| Nov 17, 2025 | 65.70 | 65.80 | 65.25 | 65.40 | 65.40 | -0.68% | 77,254 |
| Nov 14, 2025 | 66.65 | 66.90 | 65.65 | 65.85 | 65.85 | -1.35% | 92,343 |
| Nov 13, 2025 | 67.60 | 67.75 | 66.65 | 66.75 | 66.75 | -0.89% | 86,956 |
| Nov 12, 2025 | 67.00 | 67.35 | 66.45 | 67.35 | 67.35 | 0.82% | 136,395 |
| Nov 11, 2025 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | -0.60% | 86,135 |
| Nov 10, 2025 | 67.15 | 68.00 | 67.10 | 67.20 | 67.20 | 0.22% | 34,933 |
| Nov 7, 2025 | 66.50 | 67.30 | 65.80 | 67.05 | 67.05 | 0.52% | 69,513 |
| Nov 6, 2025 | 65.60 | 66.90 | 65.40 | 66.70 | 66.70 | 2.07% | 198,343 |
| Nov 5, 2025 | 65.00 | 65.60 | 64.85 | 65.35 | 65.35 | 0.54% | 153,422 |
| Nov 4, 2025 | 64.40 | 65.45 | 64.15 | 65.00 | 65.00 | 0.62% | 142,568 |
| Nov 3, 2025 | 64.45 | 65.30 | 64.20 | 64.60 | 64.60 | -0.23% | 69,715 |
| Oct 31, 2025 | 65.20 | 65.20 | 64.65 | 64.75 | 64.75 | -0.77% | 86,879 |
| Oct 30, 2025 | 65.30 | 65.30 | 64.80 | 65.25 | 65.25 | 0.23% | 70,833 |
| Oct 29, 2025 | 65.55 | 65.75 | 65.05 | 65.10 | 65.10 | -0.61% | 75,801 |
| Oct 28, 2025 | 65.60 | 65.95 | 65.20 | 65.50 | 65.50 | -0.46% | 88,011 |
| Oct 27, 2025 | 66.05 | 66.05 | 65.40 | 65.80 | 65.80 | - | 50,792 |
| Oct 24, 2025 | 65.95 | 66.20 | 65.60 | 65.80 | 65.80 | -0.23% | 56,436 |
| Oct 23, 2025 | 66.10 | 66.60 | 65.95 | 65.95 | 65.95 | -0.53% | 49,770 |
| Oct 22, 2025 | 65.75 | 66.30 | 65.30 | 66.30 | 66.30 | 0.61% | 56,630 |
| Oct 21, 2025 | 65.75 | 66.00 | 65.40 | 65.90 | 65.90 | 0.23% | 52,723 |
| Oct 20, 2025 | 65.40 | 65.75 | 65.05 | 65.75 | 65.75 | 0.54% | 45,581 |
| Oct 17, 2025 | 64.10 | 65.55 | 64.05 | 65.40 | 65.40 | 1.24% | 105,128 |
| Oct 16, 2025 | 64.25 | 64.75 | 64.25 | 64.60 | 64.60 | 0.78% | 80,341 |
| Oct 15, 2025 | 63.70 | 64.25 | 63.65 | 64.10 | 64.10 | 0.79% | 59,015 |
| Oct 14, 2025 | 64.20 | 64.65 | 63.60 | 63.60 | 63.60 | -1.09% | 91,422 |