Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	72.28	72.52	71.90	72.52	72.52	0.42%	534,708
Jan 15, 2026	72.50	72.72	71.22	72.22	72.22	-0.39%	457,775
Jan 14, 2026	71.58	72.50	71.22	72.50	72.50	1.77%	480,797
Jan 13, 2026	71.52	71.52	70.66	71.24	71.24	-0.31%	338,154
Jan 12, 2026	71.50	71.72	71.14	71.46	71.46	-	387,042
Jan 9, 2026	70.48	71.62	70.48	71.46	71.46	2.06%	398,238
Jan 8, 2026	68.64	70.02	68.42	70.02	70.02	1.92%	500,776
Jan 7, 2026	69.30	69.72	68.28	68.70	68.70	-0.98%	410,792
Jan 6, 2026	69.90	70.14	68.82	69.38	69.38	-0.86%	597,039
Jan 5, 2026	69.70	70.18	69.12	69.98	69.98	0.46%	378,791
Jan 2, 2026	69.86	70.14	69.38	69.66	69.66	0.11%	334,580
Dec 30, 2025	69.68	69.90	69.40	69.58	69.58	-0.14%	202,151
Dec 29, 2025	69.78	69.90	69.54	69.68	69.68	0.14%	210,088
Dec 23, 2025	69.96	70.36	69.54	69.58	69.58	-0.40%	230,417
Dec 22, 2025	69.94	70.14	69.52	69.86	69.86	-0.46%	211,577
Dec 19, 2025	70.34	70.56	69.90	70.18	70.18	-0.68%	995,377
Dec 18, 2025	70.48	70.88	70.34	70.66	70.66	0.31%	336,880
Dec 17, 2025	70.12	70.52	69.54	70.44	70.44	0.14%	426,032
Dec 16, 2025	70.40	71.08	70.14	70.34	70.34	0.49%	538,124
Dec 15, 2025	69.96	70.56	69.84	70.00	70.00	-0.14%	373,405
Dec 12, 2025	69.86	70.32	69.54	70.10	70.10	-0.09%	434,845
Dec 11, 2025	69.14	70.38	68.84	70.16	70.16	1.68%	517,517
Dec 10, 2025	68.60	69.68	68.60	69.00	69.00	0.17%	521,421
Dec 9, 2025	67.80	69.30	67.80	68.88	68.88	1.29%	525,398
Dec 8, 2025	68.52	69.06	67.92	68.00	68.00	-1.11%	445,584
Dec 5, 2025	68.84	69.40	68.60	68.76	68.76	-0.26%	341,172
Dec 4, 2025	68.58	69.58	68.56	68.94	68.94	0.17%	431,735
Dec 3, 2025	68.44	69.18	68.32	68.82	68.82	0.20%	429,839
Dec 2, 2025	69.88	69.88	68.18	68.68	68.68	-1.52%	376,299
Dec 1, 2025	69.64	69.92	69.36	69.74	69.74	0.23%	373,072