Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR 76.42
+0.94 (1.25%)
Sep 4, 2026, 5:35 PM CET
Henkel AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.30 | 76.56 | 75.08 | 76.42 | 76.42 | 1.25% | 296,187 |
| Sep 3, 2026 | 74.74 | 75.70 | 74.68 | 75.48 | 75.48 | 0.24% | 455,812 |
| Sep 2, 2026 | 75.90 | 76.04 | 75.10 | 75.30 | 75.30 | -0.92% | 214,007 |
| Sep 1, 2026 | 76.00 | 76.84 | 75.72 | 76.00 | 76.00 | -0.05% | 327,486 |
| Aug 31, 2026 | 75.76 | 76.38 | 75.66 | 76.04 | 76.04 | 0.29% | 735,895 |
| Aug 28, 2026 | 75.40 | 76.06 | 75.40 | 75.82 | 75.82 | 0.16% | 188,217 |
| Aug 27, 2026 | 75.82 | 75.82 | 74.92 | 75.70 | 75.70 | -0.86% | 299,268 |
| Aug 26, 2026 | 75.84 | 76.54 | 75.70 | 76.36 | 76.36 | 0.82% | 242,940 |
| Aug 25, 2026 | 76.46 | 76.48 | 75.58 | 75.74 | 75.74 | -1.07% | 266,404 |
| Aug 24, 2026 | 75.90 | 76.88 | 75.80 | 76.56 | 76.56 | 0.95% | 179,325 |
| Aug 21, 2026 | 75.24 | 76.20 | 74.98 | 75.84 | 75.84 | 0.88% | 203,611 |
| Aug 20, 2026 | 75.44 | 75.68 | 74.60 | 75.18 | 75.18 | -0.45% | 193,265 |
| Aug 19, 2026 | 75.24 | 75.90 | 74.92 | 75.52 | 75.52 | 0.64% | 271,776 |
| Aug 18, 2026 | 74.40 | 75.18 | 74.26 | 75.04 | 75.04 | 0.27% | 589,330 |
| Aug 17, 2026 | 75.96 | 76.06 | 74.48 | 74.84 | 74.84 | -1.94% | 309,699 |
| Aug 14, 2026 | 77.36 | 77.54 | 76.32 | 76.32 | 76.32 | -1.55% | 375,622 |
| Aug 13, 2026 | 77.02 | 77.64 | 76.92 | 77.52 | 77.52 | 0.65% | 302,931 |
| Aug 12, 2026 | 77.60 | 77.60 | 76.60 | 77.02 | 77.02 | -1.41% | 329,955 |
| Aug 11, 2026 | 78.82 | 79.00 | 78.12 | 78.12 | 78.12 | -0.79% | 321,314 |
| Aug 10, 2026 | 80.10 | 80.28 | 78.46 | 78.74 | 78.74 | -1.33% | 339,979 |
| Aug 7, 2026 | 79.18 | 80.32 | 79.18 | 79.80 | 79.80 | 0.33% | 415,415 |
| Aug 6, 2026 | 78.52 | 80.36 | 77.48 | 79.54 | 79.54 | 3.92% | 814,770 |
| Aug 5, 2026 | 76.60 | 77.02 | 75.74 | 76.54 | 76.54 | 0.13% | 601,127 |
| Aug 4, 2026 | 76.08 | 76.68 | 75.70 | 76.44 | 76.44 | 0.26% | 341,718 |
| Aug 3, 2026 | 75.60 | 76.94 | 75.48 | 76.24 | 76.24 | 0.82% | 407,146 |
| Jul 31, 2026 | 75.26 | 76.12 | 75.24 | 75.62 | 75.62 | -0.53% | 415,216 |
| Jul 30, 2026 | 75.64 | 77.08 | 75.64 | 76.02 | 76.02 | -0.29% | 285,839 |
| Jul 29, 2026 | 76.82 | 77.00 | 75.42 | 76.24 | 76.24 | -0.78% | 485,159 |
| Jul 28, 2026 | 75.54 | 76.84 | 75.54 | 76.84 | 76.84 | 2.43% | 419,774 |
| Jul 27, 2026 | 75.48 | 75.50 | 74.24 | 75.02 | 75.02 | 0.46% | 375,876 |
| Jul 24, 2026 | 73.50 | 74.68 | 73.20 | 74.68 | 74.68 | 1.33% | 367,792 |
| Jul 23, 2026 | 74.42 | 74.44 | 72.98 | 73.70 | 73.70 | -1.63% | 311,833 |
| Jul 22, 2026 | 74.50 | 75.64 | 74.16 | 74.92 | 74.92 | 0.16% | 347,935 |
| Jul 21, 2026 | 74.28 | 75.08 | 74.18 | 74.80 | 74.80 | 0.32% | 440,432 |
| Jul 20, 2026 | 74.16 | 74.80 | 73.88 | 74.56 | 74.56 | -0.45% | 284,077 |
| Jul 17, 2026 | 75.30 | 75.68 | 74.84 | 74.90 | 74.90 | -0.11% | 350,558 |
| Jul 16, 2026 | 73.58 | 74.98 | 73.40 | 74.98 | 74.98 | 1.46% | 354,003 |
| Jul 15, 2026 | 72.54 | 73.90 | 72.50 | 73.90 | 73.90 | 1.04% | 426,062 |
| Jul 14, 2026 | 74.00 | 74.08 | 72.92 | 73.14 | 73.14 | -2.01% | 395,491 |
| Jul 13, 2026 | 74.42 | 74.94 | 74.16 | 74.64 | 74.64 | 0.19% | 354,454 |
| Jul 10, 2026 | 74.46 | 74.78 | 73.96 | 74.50 | 74.50 | 0.51% | 312,997 |
| Jul 9, 2026 | 74.88 | 75.08 | 73.96 | 74.12 | 74.12 | -1.12% | 426,227 |
| Jul 8, 2026 | 75.10 | 75.42 | 74.38 | 74.96 | 74.96 | -0.93% | 402,157 |
| Jul 7, 2026 | 75.28 | 76.50 | 75.24 | 75.66 | 75.66 | 1.26% | 469,607 |
| Jul 6, 2026 | 75.48 | 75.80 | 74.40 | 74.72 | 74.72 | -0.82% | 237,170 |
| Jul 3, 2026 | 74.94 | 75.42 | 74.52 | 75.34 | 75.34 | -0.11% | 296,924 |
| Jul 2, 2026 | 74.88 | 75.70 | 74.74 | 75.42 | 75.42 | 1.56% | 308,578 |
| Jul 1, 2026 | 73.32 | 74.26 | 73.20 | 74.26 | 74.26 | 0.98% | 263,726 |
| Jun 30, 2026 | 74.26 | 74.26 | 73.00 | 73.54 | 73.54 | -0.97% | 369,185 |
| Jun 29, 2026 | 73.44 | 74.26 | 73.14 | 74.26 | 74.26 | 0.62% | 416,306 |