Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 69.35
-0.30 (-0.43%)
Feb 2, 2026, 5:35 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 70.00 | 70.45 | 69.90 | 70.05 | - | 0.57% | 17,961 |
| 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 |
| Jan 16, 2026 | 67.75 | 68.20 | 67.65 | 68.00 | 68.00 | 0.37% | 66,542 |
| Jan 15, 2026 | 68.45 | 68.45 | 67.15 | 67.75 | 67.75 | -0.95% | 95,443 |
| Jan 14, 2026 | 67.00 | 68.40 | 67.00 | 68.40 | 68.40 | 1.79% | 235,958 |
| Jan 13, 2026 | 67.50 | 67.50 | 66.70 | 67.20 | 67.20 | -0.44% | 131,329 |
| Jan 12, 2026 | 67.40 | 67.50 | 67.10 | 67.50 | 67.50 | - | 146,835 |
| Jan 9, 2026 | 66.05 | 67.50 | 65.95 | 67.50 | 67.50 | 2.51% | 99,373 |
| Jan 8, 2026 | 64.35 | 65.85 | 64.25 | 65.85 | 65.85 | 2.41% | 111,471 |
| Jan 7, 2026 | 65.15 | 65.45 | 63.95 | 64.30 | 64.30 | -1.38% | 88,607 |
| Jan 6, 2026 | 65.65 | 65.70 | 64.45 | 65.20 | 65.20 | -0.69% | 113,114 |
| Jan 5, 2026 | 65.45 | 65.65 | 65.00 | 65.65 | 65.65 | 0.38% | 89,630 |
| Jan 2, 2026 | 65.15 | 66.05 | 65.00 | 65.40 | 65.40 | 0.62% | 78,545 |
| Dec 30, 2025 | 64.90 | 65.10 | 64.75 | 65.00 | 65.00 | 0.23% | 57,324 |
| Dec 29, 2025 | 65.10 | 65.30 | 64.85 | 64.85 | 64.85 | -0.46% | 62,999 |
| Dec 23, 2025 | 65.55 | 65.80 | 65.00 | 65.15 | 65.15 | -0.46% | 44,465 |
| 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 |