Skip to main content
logo
Henkel AG & Co. KGaA (ETR:HEN3)
Germany flag Germany · Delayed Price · Currency is EUR · Preferred Stock
68.76
-0.18 (-0.26%)
At close: Dec 5, 2025

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202568.8469.4068.6068.7668.76-0.26%341,172
Dec 4, 202568.5869.5868.5668.9468.940.17%431,735
Dec 3, 202568.4469.1868.3268.8268.820.20%429,839
Dec 2, 202569.8869.8868.1868.6868.68-1.52%376,299
Dec 1, 202569.6469.9269.3669.7469.740.23%373,072
Nov 28, 202569.5069.8069.4069.5869.580.12%252,600
Nov 27, 202569.6669.9669.3469.5069.50-0.37%286,465
Nov 26, 202568.6470.1268.6069.7669.76-0.31%447,762
Nov 25, 202569.6070.2869.2269.9869.980.72%356,900
Nov 24, 202570.3870.3869.4669.4869.48-1.05%557,816
Nov 21, 202569.2270.5869.1670.2270.221.36%477,730
Nov 20, 202570.0670.2268.8869.2869.28-1.09%399,563
Nov 19, 202569.2270.8869.1270.0470.040.78%420,034
Nov 18, 202569.9270.1269.3669.5069.50-1.47%485,019
Nov 17, 202571.0271.0470.3870.5470.54-0.98%248,581
Nov 14, 202572.4272.5071.2471.2471.24-1.66%460,884
Nov 13, 202572.9873.1872.0272.4472.44-0.44%211,882
Nov 12, 202572.3272.7671.9072.7672.760.72%277,407
Nov 11, 202573.0073.0072.2472.2472.24-0.80%351,490
Nov 10, 202572.9673.5672.7272.8272.820.03%313,542
Nov 7, 202571.5473.1671.0872.8072.801.65%300,990
Nov 6, 202572.8272.8270.7471.6271.620.76%699,554
Nov 5, 202570.6871.1270.2671.0871.080.71%339,933
Nov 4, 202569.7670.9069.5270.5870.580.74%597,462
Nov 3, 202569.7870.9869.6870.0670.06-0.28%273,476
Oct 31, 202570.8670.9070.2470.2670.26-0.82%253,103
Oct 30, 202570.8070.9870.4670.8470.84-225,224
Oct 29, 202570.8071.5870.7670.8470.84-0.20%286,269
Oct 28, 202571.9271.9870.9870.9870.98-1.20%286,722
Oct 27, 202571.7471.8471.3871.8471.840.25%293,626
Oct 24, 202572.0672.3271.5471.6671.66-0.61%339,861
Oct 23, 202572.3073.0872.1072.1072.10-0.69%347,681
Oct 22, 202571.8072.6071.4072.6072.600.86%304,502
Oct 21, 202571.7072.2471.2871.9871.980.28%292,333
Oct 20, 202571.0871.7871.0071.7871.780.62%320,151
Oct 17, 202570.7471.6470.4471.3471.340.68%313,275
Oct 16, 202570.4670.8670.1470.8670.861.29%300,415
Oct 15, 202569.8070.1869.4269.9669.960.55%248,895
Oct 14, 202570.1870.4869.5869.5869.58-0.88%330,358
Oct 13, 202570.3670.6269.7670.2070.20-0.14%262,422
Oct 10, 202570.5871.3270.2670.3070.300.09%377,879
Oct 9, 202569.9670.7469.6270.2470.240.57%383,679
Oct 8, 202570.0070.0669.2869.8469.84-0.26%458,096
Oct 7, 202569.6470.1869.4470.0270.020.86%352,689
Oct 6, 202569.4869.8469.3269.4269.42-0.32%354,108
Oct 3, 202569.8070.0869.4869.6469.64-0.26%255,257
Oct 2, 202569.1869.8269.1469.8269.821.19%580,514
Oct 1, 202568.5069.5068.4869.0069.000.44%486,084
Sep 30, 202568.5268.9668.1868.7068.70-0.23%507,880
Sep 29, 202568.8469.1668.5468.8668.86-0.09%287,794