Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.82	67.84	66.72	66.78	66.78	-1.56%	422,445
Mar 26, 2026	67.18	68.16	67.18	67.84	67.84	0.50%	395,686
Mar 25, 2026	67.24	67.84	67.06	67.50	67.50	1.17%	374,938
Mar 24, 2026	67.00	67.24	66.44	66.72	66.72	0.27%	320,932
Mar 23, 2026	65.00	67.84	64.42	66.54	66.54	0.57%	665,139
Mar 20, 2026	66.84	67.00	65.88	66.16	66.16	-0.27%	1,023,769
Mar 19, 2026	67.80	67.80	66.24	66.34	66.34	-3.46%	574,738
Mar 18, 2026	69.72	69.98	68.34	68.72	68.72	-1.18%	452,627
Mar 17, 2026	69.74	70.10	69.48	69.54	69.54	-0.26%	403,794
Mar 16, 2026	68.90	70.36	68.50	69.72	69.72	-0.51%	418,130
Mar 13, 2026	70.22	70.54	68.94	70.08	70.08	-1.43%	516,320
Mar 12, 2026	70.50	71.42	69.78	71.10	71.10	0.79%	631,978
Mar 11, 2026	70.60	71.04	69.24	70.54	70.54	-3.48%	985,366
Mar 10, 2026	74.26	74.34	72.44	73.08	73.08	0.27%	556,784
Mar 9, 2026	74.90	74.90	72.48	72.88	72.88	-2.36%	563,595
Mar 6, 2026	75.38	75.96	73.62	74.64	74.64	-1.40%	570,932
Mar 5, 2026	77.12	77.90	75.16	75.70	75.70	-1.97%	628,120
Mar 4, 2026	77.84	78.80	77.12	77.22	77.22	-	433,774
Mar 3, 2026	79.12	79.58	76.90	77.22	77.22	-4.45%	781,474
Mar 2, 2026	81.28	81.78	79.68	80.82	80.82	-2.84%	522,599
Feb 27, 2026	82.90	83.60	82.66	83.18	83.18	0.14%	574,266
Feb 26, 2026	83.28	83.28	82.16	83.06	83.06	-0.26%	321,216
Feb 25, 2026	83.92	84.04	82.50	83.28	83.28	-0.83%	376,677
Feb 24, 2026	84.02	84.20	83.46	83.98	83.98	0.48%	337,665
Feb 23, 2026	82.76	83.58	82.64	83.58	83.58	1.11%	334,786
Feb 20, 2026	82.24	83.20	81.76	82.66	82.66	0.58%	302,259
Feb 19, 2026	82.82	83.28	81.82	82.18	82.18	-1.08%	349,596
Feb 18, 2026	82.30	83.30	82.16	83.08	83.08	0.70%	348,405
Feb 17, 2026	83.02	83.94	82.50	82.50	82.50	-0.91%	385,613
Feb 16, 2026	82.70	83.26	82.14	83.26	83.26	0.26%	261,088
Feb 13, 2026	82.42	83.46	81.96	83.04	83.04	0.07%	485,152
Feb 12, 2026	82.10	82.98	81.18	82.98	82.98	1.10%	405,976
Feb 11, 2026	80.70	82.08	80.70	82.08	82.08	1.79%	681,803
Feb 10, 2026	79.70	80.64	79.16	80.64	80.64	2.15%	411,865
Feb 9, 2026	79.44	79.96	78.78	78.94	78.94	-1.05%	281,104
Feb 6, 2026	79.12	79.86	78.54	79.78	79.78	0.83%	515,887
Feb 5, 2026	78.66	79.12	77.42	79.12	79.12	1.31%	612,545
Feb 4, 2026	75.50	78.24	75.36	78.10	78.10	3.39%	588,545
Feb 3, 2026	74.32	75.54	73.64	75.54	75.54	2.05%	374,751
Feb 2, 2026	74.80	75.20	74.02	74.02	74.02	-0.19%	416,635
Jan 30, 2026	73.12	74.34	72.92	74.16	74.16	1.62%	564,825
Jan 29, 2026	72.42	73.26	71.96	72.98	72.98	1.39%	355,003
Jan 28, 2026	71.02	72.18	71.02	71.98	71.98	0.36%	336,956
Jan 27, 2026	72.04	72.04	71.24	71.72	71.72	-0.83%	347,927
Jan 26, 2026	71.28	72.66	71.14	72.32	72.32	1.09%	298,326
Jan 23, 2026	71.56	71.70	71.12	71.54	71.54	-0.80%	395,662
Jan 22, 2026	72.10	72.50	71.04	72.12	72.12	0.90%	348,719
Jan 21, 2026	70.14	72.22	70.14	71.48	71.48	1.82%	356,130
Jan 20, 2026	72.02	72.88	70.04	70.20	70.20	-2.64%	548,901
Jan 19, 2026	71.84	72.42	71.68	72.10	72.10	-0.58%	268,350