Henkel AG & Co. KGaA (ETR:HEN)
Germany · Delayed Price · Currency is EUR 67.30
-1.00 (-1.46%)
Sep 11, 2026, 5:35 PM CET
ETR:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |