Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR · Preferred Stock73.92
+0.56 (0.76%)
At close: Aug 22, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.50 | 73.98 | 73.40 | 73.92 | 73.92 | 0.76% | 301,132 |
| Aug 21, 2025 | 74.00 | 74.02 | 73.10 | 73.36 | 73.36 | -0.57% | 243,290 |
| Aug 20, 2025 | 72.90 | 73.88 | 72.70 | 73.78 | 73.78 | 1.60% | 426,274 |
| Aug 19, 2025 | 71.68 | 72.76 | 71.56 | 72.62 | 72.62 | 1.45% | 345,315 |
| Aug 18, 2025 | 71.64 | 71.92 | 71.22 | 71.58 | 71.58 | 0.06% | 257,032 |
| Aug 15, 2025 | 71.80 | 72.38 | 71.50 | 71.54 | 71.54 | -0.11% | 286,110 |
| Aug 14, 2025 | 72.08 | 72.40 | 71.20 | 71.62 | 71.62 | -0.36% | 447,006 |
| Aug 13, 2025 | 71.70 | 71.94 | 71.38 | 71.88 | 71.88 | 0.48% | 472,165 |
| Aug 12, 2025 | 70.30 | 71.60 | 70.18 | 71.54 | 71.54 | 2.38% | 610,432 |
| Aug 11, 2025 | 70.04 | 70.58 | 69.70 | 69.88 | 69.88 | 0.11% | 417,518 |
| Aug 8, 2025 | 70.00 | 70.30 | 68.90 | 69.80 | 69.80 | 0.43% | 592,658 |
| Aug 7, 2025 | 67.48 | 69.50 | 67.26 | 69.50 | 69.50 | 3.86% | 672,831 |
| Aug 6, 2025 | 67.96 | 67.96 | 66.60 | 66.92 | 66.92 | -1.12% | 542,208 |
| Aug 5, 2025 | 67.30 | 67.92 | 67.00 | 67.68 | 67.68 | 0.53% | 361,651 |
| Aug 4, 2025 | 67.16 | 67.58 | 66.66 | 67.32 | 67.32 | 0.21% | 417,325 |
| Aug 1, 2025 | 67.38 | 67.92 | 66.94 | 67.18 | 67.18 | -0.59% | 591,763 |
| Jul 31, 2025 | 67.60 | 68.08 | 67.28 | 67.58 | 67.58 | -0.18% | 362,875 |
| Jul 30, 2025 | 68.54 | 68.68 | 67.70 | 67.70 | 67.70 | -1.02% | 253,327 |
| Jul 29, 2025 | 68.18 | 68.60 | 68.04 | 68.40 | 68.40 | 0.32% | 482,872 |
| Jul 28, 2025 | 69.18 | 69.60 | 67.84 | 68.18 | 68.18 | -0.44% | 355,732 |
| Jul 25, 2025 | 68.90 | 68.90 | 68.02 | 68.48 | 68.48 | -0.81% | 314,352 |
| Jul 24, 2025 | 69.20 | 69.62 | 68.66 | 69.04 | 69.04 | 0.55% | 312,988 |
| Jul 23, 2025 | 69.10 | 69.68 | 68.66 | 68.66 | 68.66 | 0.50% | 414,893 |
| Jul 22, 2025 | 67.76 | 68.38 | 67.50 | 68.32 | 68.32 | 0.65% | 252,851 |
| Jul 21, 2025 | 67.84 | 68.04 | 67.60 | 67.88 | 67.88 | 0.09% | 178,380 |
| Jul 18, 2025 | 68.30 | 68.96 | 67.80 | 67.82 | 67.82 | 0.21% | 514,477 |
| Jul 17, 2025 | 68.02 | 68.38 | 67.50 | 67.68 | 67.68 | -0.09% | 326,243 |
| Jul 16, 2025 | 68.30 | 68.64 | 67.74 | 67.74 | 67.74 | -1.11% | 262,490 |
| Jul 15, 2025 | 69.06 | 69.06 | 68.02 | 68.50 | 68.50 | 0.85% | 401,227 |
| Jul 14, 2025 | 66.92 | 67.92 | 66.90 | 67.92 | 67.92 | 0.62% | 398,365 |
| Jul 11, 2025 | 68.58 | 68.64 | 67.50 | 67.50 | 67.50 | -1.63% | 433,682 |
| Jul 10, 2025 | 68.06 | 68.80 | 67.98 | 68.62 | 68.62 | 1.00% | 385,728 |
| Jul 9, 2025 | 67.78 | 68.60 | 67.28 | 67.94 | 67.94 | 0.18% | 412,571 |
| Jul 8, 2025 | 67.24 | 67.88 | 66.88 | 67.82 | 67.82 | 0.53% | 572,725 |
| Jul 7, 2025 | 68.06 | 68.12 | 67.20 | 67.46 | 67.46 | -0.62% | 256,695 |
| Jul 4, 2025 | 67.90 | 68.32 | 67.80 | 67.88 | 67.88 | -0.53% | 201,283 |
| Jul 3, 2025 | 67.04 | 68.38 | 66.40 | 68.24 | 68.24 | 2.03% | 727,725 |
| Jul 2, 2025 | 67.62 | 67.62 | 66.32 | 66.88 | 66.88 | -0.71% | 659,174 |
| Jul 1, 2025 | 66.90 | 67.36 | 66.28 | 67.36 | 67.36 | 1.05% | 508,448 |
| Jun 30, 2025 | 67.00 | 67.28 | 66.50 | 66.66 | 66.66 | -0.24% | 600,940 |
| Jun 27, 2025 | 66.70 | 67.42 | 66.30 | 66.82 | 66.82 | 0.51% | 686,455 |
| Jun 26, 2025 | 66.32 | 67.74 | 66.20 | 66.48 | 66.48 | 0.61% | 638,554 |
| Jun 25, 2025 | 66.54 | 66.70 | 66.00 | 66.08 | 66.08 | -0.87% | 605,301 |
| Jun 24, 2025 | 67.40 | 68.02 | 66.60 | 66.66 | 66.66 | 0.51% | 698,918 |
| Jun 23, 2025 | 65.54 | 66.54 | 65.54 | 66.32 | 66.32 | 0.39% | 532,894 |
| Jun 20, 2025 | 66.06 | 66.60 | 65.86 | 66.06 | 66.06 | 0.40% | 874,717 |
| Jun 19, 2025 | 65.96 | 66.28 | 65.78 | 65.80 | 65.80 | -0.81% | 231,352 |
| Jun 18, 2025 | 66.40 | 66.52 | 65.88 | 66.34 | 66.34 | -0.30% | 368,137 |
| Jun 17, 2025 | 66.86 | 67.06 | 66.50 | 66.54 | 66.54 | -1.01% | 506,117 |
| Jun 16, 2025 | 67.30 | 67.64 | 66.82 | 67.22 | 67.22 | -0.30% | 390,290 |