Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 71.55
+0.45 (0.63%)
Aug 3, 2026, 9:13 AM CET
ETR:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 69.40 | 70.60 | 69.35 | 70.60 | 70.60 | 0.71% | 76,406 |
| Jul 23, 2026 | 71.00 | 71.00 | 69.35 | 70.10 | 70.10 | -1.61% | 84,725 |
| Jul 22, 2026 | 70.90 | 71.60 | 70.40 | 71.25 | 71.25 | 0.71% | 82,104 |
| Jul 21, 2026 | 70.45 | 70.80 | 70.30 | 70.75 | 70.75 | 0.21% | 78,439 |
| Jul 20, 2026 | 70.45 | 70.85 | 70.10 | 70.60 | 70.60 | -0.56% | 62,005 |
| Jul 17, 2026 | 71.40 | 71.80 | 70.80 | 71.00 | 71.00 | -0.21% | 60,555 |
| Jul 16, 2026 | 69.95 | 71.15 | 69.55 | 71.15 | 71.15 | 1.72% | 74,968 |
| Jul 15, 2026 | 69.50 | 69.95 | 68.75 | 69.95 | 69.95 | 0.72% | 80,411 |
| Jul 14, 2026 | 70.75 | 70.75 | 69.10 | 69.45 | 69.45 | -1.21% | 71,821 |
| Jul 13, 2026 | 70.15 | 70.70 | 70.05 | 70.30 | 70.30 | 0.21% | 126,580 |
| Jul 10, 2026 | 70.20 | 70.75 | 69.90 | 70.15 | 70.15 | -0.07% | 84,888 |
| Jul 9, 2026 | 70.25 | 70.45 | 69.80 | 70.20 | 70.20 | -0.57% | 80,891 |
| Jul 8, 2026 | 71.35 | 71.35 | 70.20 | 70.60 | 70.60 | -1.19% | 68,072 |
| Jul 7, 2026 | 71.00 | 72.00 | 70.85 | 71.45 | 71.45 | 1.56% | 80,256 |
| Jul 6, 2026 | 71.25 | 71.50 | 70.15 | 70.35 | 70.35 | -0.85% | 61,427 |
| Jul 3, 2026 | 70.85 | 71.05 | 70.35 | 70.95 | 70.95 | -0.14% | 86,578 |
| Jul 2, 2026 | 70.35 | 71.20 | 70.30 | 71.05 | 71.05 | 1.50% | 88,531 |
| Jul 1, 2026 | 69.05 | 70.00 | 68.90 | 70.00 | 70.00 | 1.16% | 74,416 |
| Jun 30, 2026 | 69.60 | 69.80 | 68.85 | 69.20 | 69.20 | -0.93% | 118,779 |
| Jun 29, 2026 | 69.45 | 69.90 | 68.95 | 69.85 | 69.85 | 0.22% | 77,031 |
| Jun 26, 2026 | 68.45 | 69.70 | 68.35 | 69.70 | 69.70 | 1.98% | 130,371 |
| Jun 25, 2026 | 68.75 | 69.35 | 68.15 | 68.35 | 68.35 | -0.44% | 93,076 |
| Jun 24, 2026 | 66.75 | 68.65 | 66.65 | 68.65 | 68.65 | 3.54% | 167,314 |
| Jun 23, 2026 | 65.50 | 66.50 | 65.45 | 66.30 | 66.30 | 0.38% | 84,949 |
| Jun 22, 2026 | 66.15 | 66.20 | 64.80 | 66.05 | 66.05 | - | 111,450 |
| Jun 19, 2026 | 66.50 | 67.20 | 65.75 | 66.05 | 66.05 | -0.83% | 280,015 |
| Jun 18, 2026 | 65.60 | 66.60 | 65.55 | 66.60 | 66.60 | 0.45% | 146,396 |
| Jun 17, 2026 | 65.45 | 66.40 | 65.45 | 66.30 | 66.30 | 0.91% | 87,557 |
| Jun 16, 2026 | 64.85 | 65.80 | 64.50 | 65.70 | 65.70 | 1.23% | 90,899 |
| Jun 15, 2026 | 65.35 | 65.55 | 64.55 | 64.90 | 64.90 | 0.23% | 107,890 |
| Jun 12, 2026 | 64.00 | 64.90 | 64.00 | 64.75 | 64.75 | 1.25% | 76,754 |
| Jun 11, 2026 | 64.00 | 64.15 | 63.50 | 63.95 | 63.95 | -0.16% | 91,712 |
| Jun 10, 2026 | 63.20 | 64.25 | 63.20 | 64.05 | 64.05 | 0.47% | 93,543 |
| Jun 9, 2026 | 62.10 | 63.75 | 61.70 | 63.75 | 63.75 | 2.82% | 78,297 |
| Jun 8, 2026 | 61.80 | 62.65 | 61.80 | 62.00 | 62.00 | -0.72% | 76,209 |
| Jun 5, 2026 | 61.50 | 62.75 | 61.05 | 62.45 | 62.45 | 2.63% | 124,784 |
| Jun 4, 2026 | 61.20 | 61.90 | 60.70 | 60.85 | 60.85 | -0.65% | 72,327 |
| Jun 3, 2026 | 61.90 | 61.90 | 61.25 | 61.25 | 61.25 | -1.13% | 84,909 |
| Jun 2, 2026 | 61.35 | 61.95 | 61.35 | 61.95 | 61.95 | 0.90% | 115,730 |
| Jun 1, 2026 | 61.80 | 62.15 | 61.25 | 61.40 | 61.40 | -1.44% | 80,828 |
| May 29, 2026 | 63.20 | 63.40 | 62.25 | 62.30 | 62.30 | -0.72% | 1,215,074 |
| May 28, 2026 | 62.60 | 63.40 | 62.40 | 62.75 | 62.75 | -0.16% | 80,399 |
| May 27, 2026 | 61.50 | 63.20 | 61.50 | 62.85 | 62.85 | 2.03% | 80,511 |
| May 26, 2026 | 62.10 | 62.30 | 61.60 | 61.60 | 61.60 | -0.96% | 74,445 |
| May 25, 2026 | 62.10 | 62.30 | 61.75 | 62.20 | 62.20 | 0.73% | 45,765 |