Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 76.75
+0.35 (0.46%)
At close: Feb 27, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |