Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR · Preferred Stock70.06
-0.20 (-0.28%)
At close: Nov 3, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 69.78 | 70.98 | 69.68 | 70.06 | 70.06 | -0.28% | 273,476 |
| Oct 31, 2025 | 70.86 | 70.90 | 70.24 | 70.26 | 70.26 | -0.82% | 253,103 |
| Oct 30, 2025 | 70.80 | 70.98 | 70.46 | 70.84 | 70.84 | - | 225,224 |
| Oct 29, 2025 | 70.80 | 71.58 | 70.76 | 70.84 | 70.84 | -0.20% | 286,269 |
| Oct 28, 2025 | 71.92 | 71.98 | 70.98 | 70.98 | 70.98 | -1.20% | 286,722 |
| Oct 27, 2025 | 71.74 | 71.84 | 71.38 | 71.84 | 71.84 | 0.25% | 293,626 |
| Oct 24, 2025 | 72.06 | 72.32 | 71.54 | 71.66 | 71.66 | -0.61% | 339,861 |
| Oct 23, 2025 | 72.30 | 73.08 | 72.10 | 72.10 | 72.10 | -0.69% | 347,681 |
| Oct 22, 2025 | 71.80 | 72.60 | 71.40 | 72.60 | 72.60 | 0.86% | 304,502 |
| Oct 21, 2025 | 71.70 | 72.24 | 71.28 | 71.98 | 71.98 | 0.28% | 292,333 |
| Oct 20, 2025 | 71.08 | 71.78 | 71.00 | 71.78 | 71.78 | 0.62% | 320,151 |
| Oct 17, 2025 | 70.74 | 71.64 | 70.44 | 71.34 | 71.34 | 0.68% | 313,275 |
| Oct 16, 2025 | 70.46 | 70.86 | 70.14 | 70.86 | 70.86 | 1.29% | 300,415 |
| Oct 15, 2025 | 69.80 | 70.18 | 69.42 | 69.96 | 69.96 | 0.55% | 248,895 |
| Oct 14, 2025 | 70.18 | 70.48 | 69.58 | 69.58 | 69.58 | -0.88% | 330,358 |
| Oct 13, 2025 | 70.36 | 70.62 | 69.76 | 70.20 | 70.20 | -0.14% | 262,422 |
| Oct 10, 2025 | 70.58 | 71.32 | 70.26 | 70.30 | 70.30 | 0.09% | 377,879 |
| Oct 9, 2025 | 69.96 | 70.74 | 69.62 | 70.24 | 70.24 | 0.57% | 383,679 |
| Oct 8, 2025 | 70.00 | 70.06 | 69.28 | 69.84 | 69.84 | -0.26% | 458,096 |
| Oct 7, 2025 | 69.64 | 70.18 | 69.44 | 70.02 | 70.02 | 0.86% | 352,689 |
| Oct 6, 2025 | 69.48 | 69.84 | 69.32 | 69.42 | 69.42 | -0.32% | 354,108 |
| Oct 3, 2025 | 69.80 | 70.08 | 69.48 | 69.64 | 69.64 | -0.26% | 255,257 |
| Oct 2, 2025 | 69.18 | 69.82 | 69.14 | 69.82 | 69.82 | 1.19% | 580,514 |
| Oct 1, 2025 | 68.50 | 69.50 | 68.48 | 69.00 | 69.00 | 0.44% | 486,084 |
| Sep 30, 2025 | 68.52 | 68.96 | 68.18 | 68.70 | 68.70 | -0.23% | 507,880 |
| Sep 29, 2025 | 68.84 | 69.16 | 68.54 | 68.86 | 68.86 | -0.09% | 287,794 |
| Sep 26, 2025 | 69.06 | 69.42 | 68.46 | 68.92 | 68.92 | -0.09% | 423,630 |
| Sep 25, 2025 | 69.00 | 69.22 | 68.50 | 68.98 | 68.98 | -0.14% | 503,798 |
| Sep 24, 2025 | 69.08 | 69.46 | 68.68 | 69.08 | 69.08 | -0.20% | 625,062 |
| Sep 23, 2025 | 71.22 | 72.20 | 68.60 | 69.22 | 69.22 | -2.64% | 925,544 |
| Sep 22, 2025 | 71.62 | 71.90 | 71.06 | 71.10 | 71.10 | -0.86% | 271,972 |
| Sep 19, 2025 | 71.56 | 71.94 | 71.30 | 71.72 | 71.72 | -0.28% | 1,163,498 |
| Sep 18, 2025 | 72.36 | 72.52 | 71.72 | 71.92 | 71.92 | -0.69% | 196,351 |
| Sep 17, 2025 | 72.54 | 72.80 | 72.20 | 72.42 | 72.42 | -0.41% | 228,571 |
| Sep 16, 2025 | 73.20 | 73.34 | 72.16 | 72.72 | 72.72 | -0.95% | 370,466 |
| Sep 15, 2025 | 73.86 | 74.18 | 73.08 | 73.42 | 73.42 | -0.54% | 296,782 |
| Sep 12, 2025 | 74.26 | 74.36 | 73.72 | 73.82 | 73.82 | -0.40% | 225,190 |
| Sep 11, 2025 | 74.00 | 74.50 | 73.84 | 74.12 | 74.12 | 0.30% | 218,647 |
| Sep 10, 2025 | 74.82 | 75.12 | 73.82 | 73.90 | 73.90 | -1.31% | 290,240 |
| Sep 9, 2025 | 75.48 | 76.26 | 74.88 | 74.88 | 74.88 | -0.66% | 374,964 |
| Sep 8, 2025 | 74.90 | 75.38 | 74.14 | 75.38 | 75.38 | 1.75% | 375,284 |
| Sep 5, 2025 | 73.98 | 74.18 | 73.10 | 74.08 | 74.08 | 0.27% | 362,101 |
| Sep 4, 2025 | 73.02 | 73.88 | 72.78 | 73.88 | 73.88 | 1.93% | 513,329 |
| Sep 3, 2025 | 72.08 | 72.50 | 71.66 | 72.48 | 72.48 | 0.83% | 332,627 |
| Sep 2, 2025 | 71.90 | 72.60 | 71.66 | 71.88 | 71.88 | -0.50% | 256,289 |
| Sep 1, 2025 | 72.20 | 72.48 | 71.96 | 72.24 | 72.24 | 0.25% | 225,456 |
| Aug 29, 2025 | 72.16 | 72.42 | 71.78 | 72.06 | 72.06 | -0.22% | 369,013 |
| Aug 28, 2025 | 72.86 | 72.86 | 71.88 | 72.22 | 72.22 | -0.52% | 334,572 |
| Aug 27, 2025 | 73.56 | 73.86 | 72.60 | 72.60 | 72.60 | -1.39% | 441,174 |
| Aug 26, 2025 | 73.20 | 74.16 | 73.18 | 73.62 | 73.62 | 0.22% | 1,284,094 |