Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR · Preferred Stock69.58
-0.10 (-0.14%)
At close: Dec 30, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 69.50 | 69.80 | 69.40 | 69.58 | 69.58 | 0.12% | 252,600 |
| Nov 27, 2025 | 69.66 | 69.96 | 69.34 | 69.50 | 69.50 | -0.37% | 286,465 |
| Nov 26, 2025 | 68.64 | 70.12 | 68.60 | 69.76 | 69.76 | -0.31% | 447,762 |
| Nov 25, 2025 | 69.60 | 70.28 | 69.22 | 69.98 | 69.98 | 0.72% | 356,900 |
| Nov 24, 2025 | 70.38 | 70.38 | 69.46 | 69.48 | 69.48 | -1.05% | 557,816 |
| Nov 21, 2025 | 69.22 | 70.58 | 69.16 | 70.22 | 70.22 | 1.36% | 477,730 |
| Nov 20, 2025 | 70.06 | 70.22 | 68.88 | 69.28 | 69.28 | -1.09% | 399,563 |
| Nov 19, 2025 | 69.22 | 70.88 | 69.12 | 70.04 | 70.04 | 0.78% | 420,034 |
| Nov 18, 2025 | 69.92 | 70.12 | 69.36 | 69.50 | 69.50 | -1.47% | 485,019 |
| Nov 17, 2025 | 71.02 | 71.04 | 70.38 | 70.54 | 70.54 | -0.98% | 248,581 |
| Nov 14, 2025 | 72.42 | 72.50 | 71.24 | 71.24 | 71.24 | -1.66% | 460,884 |
| Nov 13, 2025 | 72.98 | 73.18 | 72.02 | 72.44 | 72.44 | -0.44% | 211,882 |
| Nov 12, 2025 | 72.32 | 72.76 | 71.90 | 72.76 | 72.76 | 0.72% | 277,407 |
| Nov 11, 2025 | 73.00 | 73.00 | 72.24 | 72.24 | 72.24 | -0.80% | 351,490 |
| Nov 10, 2025 | 72.96 | 73.56 | 72.72 | 72.82 | 72.82 | 0.03% | 313,542 |
| Nov 7, 2025 | 71.54 | 73.16 | 71.08 | 72.80 | 72.80 | 1.65% | 300,990 |
| Nov 6, 2025 | 72.82 | 72.82 | 70.74 | 71.62 | 71.62 | 0.76% | 699,554 |
| Nov 5, 2025 | 70.68 | 71.12 | 70.26 | 71.08 | 71.08 | 0.71% | 339,933 |
| Nov 4, 2025 | 69.76 | 70.90 | 69.52 | 70.58 | 70.58 | 0.74% | 597,462 |
| 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 |