Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 66.35
+0.20 (0.30%)
Oct 2, 2026, 5:35 PM CET
ETR:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 65.80 | 66.70 | 65.80 | 66.35 | 66.35 | 0.30% | 62,174 |
| Oct 1, 2026 | 66.85 | 67.25 | 65.85 | 66.15 | 66.15 | -1.78% | 68,494 |
| Sep 30, 2026 | 68.40 | 68.55 | 67.35 | 67.35 | 67.35 | -1.10% | 90,879 |
| Sep 29, 2026 | 67.65 | 68.65 | 67.65 | 68.10 | 68.10 | -0.73% | 39,208 |
| Sep 28, 2026 | 68.70 | 69.25 | 68.25 | 68.60 | 68.60 | 0.73% | 48,016 |
| Sep 25, 2026 | 68.70 | 68.95 | 68.00 | 68.10 | 68.10 | -0.58% | 41,216 |
| Sep 24, 2026 | 69.30 | 69.55 | 68.50 | 68.50 | 68.50 | - | 34,273 |
| Sep 23, 2026 | 69.60 | 69.75 | 68.50 | 68.50 | 68.50 | -1.15% | 33,697 |
| Sep 22, 2026 | 67.90 | 69.65 | 67.75 | 69.30 | 69.30 | 2.06% | 70,007 |
| Sep 21, 2026 | 67.15 | 68.00 | 66.70 | 67.90 | 67.90 | 0.89% | 44,655 |
| Sep 18, 2026 | 68.05 | 68.45 | 67.30 | 67.30 | 67.30 | -1.68% | 192,373 |
| Sep 17, 2026 | 67.60 | 69.00 | 67.60 | 68.45 | 68.45 | 0.66% | 63,166 |
| Sep 16, 2026 | 67.60 | 68.10 | 67.20 | 68.00 | 68.00 | 0.74% | 54,056 |
| Sep 15, 2026 | 67.35 | 67.60 | 66.80 | 67.50 | 67.50 | -0.52% | 43,724 |
| Sep 14, 2026 | 67.25 | 68.60 | 67.20 | 67.85 | 67.85 | 0.82% | 39,877 |
| Sep 11, 2026 | 68.20 | 68.80 | 67.30 | 67.30 | 67.30 | -1.46% | 45,006 |
| Sep 10, 2026 | 68.50 | 68.55 | 68.05 | 68.30 | 68.30 | -0.29% | 42,363 |
| Sep 9, 2026 | 69.80 | 70.00 | 68.30 | 68.50 | 68.50 | -2.35% | 47,985 |
| Sep 8, 2026 | 70.15 | 71.00 | 70.10 | 70.15 | 70.15 | -0.28% | 51,174 |
| Sep 7, 2026 | 71.10 | 71.10 | 70.00 | 70.35 | 70.35 | -0.21% | 32,698 |
| Sep 4, 2026 | 69.55 | 70.60 | 69.55 | 70.50 | 70.50 | 1.00% | 55,584 |
| Sep 3, 2026 | 69.80 | 70.10 | 69.30 | 69.80 | 69.80 | 0.07% | 54,368 |
| Sep 2, 2026 | 70.30 | 70.50 | 69.65 | 69.75 | 69.75 | -1.20% | 46,414 |
| Sep 1, 2026 | 70.95 | 71.25 | 70.25 | 70.60 | 70.60 | 0.07% | 53,236 |
| Aug 31, 2026 | 70.35 | 70.85 | 70.20 | 70.55 | 70.55 | 0.43% | 282,173 |
| Aug 28, 2026 | 70.05 | 70.40 | 69.70 | 70.25 | 70.25 | 0.36% | 38,822 |
| Aug 27, 2026 | 70.30 | 70.60 | 69.35 | 70.00 | 70.00 | -1.27% | 47,821 |
| Aug 26, 2026 | 70.05 | 71.00 | 70.05 | 70.90 | 70.90 | 0.78% | 64,361 |
| Aug 25, 2026 | 70.75 | 71.00 | 70.10 | 70.35 | 70.35 | -1.05% | 56,749 |
| Aug 24, 2026 | 70.00 | 71.20 | 69.85 | 71.10 | 71.10 | 1.21% | 40,591 |
| Aug 21, 2026 | 69.30 | 70.45 | 69.30 | 70.25 | 70.25 | 0.79% | 46,225 |
| Aug 20, 2026 | 69.35 | 69.95 | 69.10 | 69.70 | 69.70 | -0.29% | 55,604 |
| Aug 19, 2026 | 69.75 | 70.35 | 69.60 | 69.90 | 69.90 | 0.07% | 54,825 |
| Aug 18, 2026 | 69.60 | 69.90 | 69.20 | 69.85 | 69.85 | 0.14% | 77,973 |
| Aug 17, 2026 | 71.30 | 71.30 | 69.35 | 69.75 | 69.75 | -2.11% | 57,707 |
| Aug 14, 2026 | 71.85 | 72.95 | 71.10 | 71.25 | 71.25 | -1.18% | 79,196 |
| Aug 13, 2026 | 71.75 | 72.20 | 71.65 | 72.10 | 72.10 | 0.28% | 134,623 |
| Aug 12, 2026 | 72.40 | 72.40 | 71.45 | 71.90 | 71.90 | -1.30% | 65,553 |
| Aug 11, 2026 | 73.65 | 73.75 | 72.80 | 72.85 | 72.85 | -1.02% | 72,030 |
| Aug 10, 2026 | 75.00 | 75.05 | 73.35 | 73.60 | 73.60 | -1.14% | 69,403 |
| Aug 7, 2026 | 73.55 | 74.85 | 73.20 | 74.45 | 74.45 | 0.20% | 82,953 |
| Aug 6, 2026 | 74.30 | 74.90 | 72.75 | 74.30 | 74.30 | 3.12% | 174,801 |
| Aug 5, 2026 | 71.90 | 72.50 | 71.65 | 72.05 | 72.05 | 0.98% | 100,312 |
| Aug 4, 2026 | 71.05 | 71.75 | 70.90 | 71.35 | 71.35 | -0.14% | 81,609 |
| Aug 3, 2026 | 71.20 | 72.20 | 71.05 | 71.45 | 71.45 | 0.49% | 52,741 |
| Jul 31, 2026 | 70.95 | 71.60 | 70.60 | 71.10 | 71.10 | -0.70% | 120,597 |
| Jul 30, 2026 | 71.05 | 72.50 | 71.05 | 71.60 | 71.60 | 0.07% | 66,509 |
| Jul 29, 2026 | 72.10 | 72.40 | 71.20 | 71.55 | 71.55 | -0.76% | 85,608 |
| Jul 28, 2026 | 70.95 | 72.20 | 70.95 | 72.10 | 72.10 | 1.84% | 106,718 |
| Jul 27, 2026 | 71.00 | 71.35 | 70.25 | 70.80 | 70.80 | 0.28% | 83,046 |