Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	75.38	75.96	73.84	73.98	-	-2.27%	241,248
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
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