Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR 68.32
+1.90 (2.86%)
Jun 9, 2026, 5:35 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 66.08 | 68.36 | 66.02 | 68.20 | - | 2.68% | 167,207 |
| Jun 8, 2026 | 66.72 | 67.12 | 66.42 | 66.42 | 66.42 | -1.01% | 348,179 |
| Jun 5, 2026 | 65.54 | 67.44 | 65.54 | 67.10 | 67.10 | 2.66% | 464,878 |
| Jun 4, 2026 | 65.70 | 66.44 | 65.12 | 65.36 | 65.36 | -0.46% | 322,747 |
| Jun 3, 2026 | 65.50 | 66.28 | 65.50 | 65.66 | 65.66 | -0.58% | 441,106 |
| Jun 2, 2026 | 65.76 | 66.50 | 65.74 | 66.04 | 66.04 | 0.40% | 415,198 |
| Jun 1, 2026 | 66.08 | 66.58 | 65.62 | 65.78 | 65.78 | -1.35% | 461,824 |
| May 29, 2026 | 68.00 | 68.02 | 66.64 | 66.68 | 66.68 | -0.77% | 1,315,720 |
| May 28, 2026 | 66.88 | 67.48 | 66.72 | 67.20 | 67.20 | -0.27% | 362,396 |
| May 27, 2026 | 65.88 | 67.86 | 65.84 | 67.38 | 67.38 | 2.18% | 405,952 |
| May 26, 2026 | 66.34 | 66.62 | 65.94 | 65.94 | 65.94 | -0.99% | 222,321 |
| May 25, 2026 | 66.48 | 66.76 | 66.12 | 66.60 | 66.60 | 0.94% | 184,835 |
| May 22, 2026 | 65.86 | 66.32 | 65.62 | 65.98 | 65.98 | 0.70% | 330,777 |
| May 21, 2026 | 65.36 | 65.98 | 65.30 | 65.52 | 65.52 | -0.43% | 412,211 |
| May 20, 2026 | 65.58 | 66.26 | 65.46 | 65.80 | 65.80 | -0.54% | 471,614 |
| May 19, 2026 | 65.52 | 66.38 | 65.42 | 66.16 | 66.16 | 1.04% | 391,380 |
| May 18, 2026 | 64.42 | 65.76 | 63.96 | 65.48 | 65.48 | 1.87% | 419,965 |
| May 15, 2026 | 63.44 | 64.42 | 63.22 | 64.28 | 64.28 | 0.88% | 509,852 |
| May 14, 2026 | 63.70 | 63.98 | 63.56 | 63.72 | 63.72 | 0.28% | 434,161 |
| May 13, 2026 | 63.44 | 64.38 | 63.08 | 63.54 | 63.54 | 0.44% | 408,416 |
| May 12, 2026 | 62.80 | 63.98 | 62.80 | 63.26 | 63.26 | 0.25% | 470,574 |
| May 11, 2026 | 64.06 | 64.18 | 63.00 | 63.10 | 63.10 | -2.29% | 665,443 |
| May 8, 2026 | 65.84 | 66.12 | 64.58 | 64.58 | 64.58 | -2.24% | 611,462 |
| May 7, 2026 | 65.54 | 67.16 | 65.46 | 66.06 | 66.06 | 4.33% | 1,163,275 |
| May 6, 2026 | 62.58 | 63.48 | 62.36 | 63.32 | 63.32 | 2.29% | 698,600 |
| May 5, 2026 | 61.50 | 62.30 | 61.46 | 61.90 | 61.90 | 0.65% | 605,679 |
| May 4, 2026 | 62.20 | 62.44 | 61.50 | 61.50 | 61.50 | -0.97% | 371,603 |
| Apr 30, 2026 | 61.64 | 62.26 | 61.28 | 62.10 | 62.10 | - | 465,822 |
| Apr 29, 2026 | 62.74 | 62.98 | 61.94 | 62.10 | 62.10 | -1.02% | 470,826 |
| Apr 28, 2026 | 62.40 | 63.08 | 62.04 | 62.74 | 62.74 | 1.24% | 616,920 |
| Apr 27, 2026 | 64.68 | 64.68 | 63.98 | 64.04 | 61.97 | -0.99% | 446,338 |
| Apr 24, 2026 | 64.62 | 65.50 | 64.38 | 64.68 | 62.59 | -0.25% | 337,541 |
| Apr 23, 2026 | 65.12 | 65.60 | 64.84 | 64.84 | 62.74 | -1.31% | 389,462 |
| Apr 22, 2026 | 65.10 | 65.78 | 65.10 | 65.70 | 63.58 | 0.92% | 390,491 |
| Apr 21, 2026 | 66.02 | 66.42 | 65.10 | 65.10 | 63.00 | -1.78% | 438,514 |
| Apr 20, 2026 | 66.14 | 66.40 | 65.92 | 66.28 | 64.14 | -0.84% | 369,364 |
| Apr 17, 2026 | 65.80 | 67.00 | 65.32 | 66.84 | 64.68 | 2.74% | 600,996 |
| Apr 16, 2026 | 65.28 | 65.62 | 64.96 | 65.06 | 62.96 | -0.25% | 355,928 |
| Apr 15, 2026 | 65.56 | 65.70 | 64.84 | 65.22 | 63.11 | -0.52% | 573,731 |
| Apr 14, 2026 | 65.50 | 66.08 | 65.50 | 65.56 | 63.44 | -0.49% | 638,603 |
| Apr 13, 2026 | 65.92 | 66.32 | 65.62 | 65.88 | 63.75 | -1.23% | 403,714 |
| Apr 10, 2026 | 67.40 | 67.40 | 66.70 | 66.70 | 64.54 | -0.66% | 480,172 |
| Apr 9, 2026 | 66.98 | 67.16 | 66.14 | 67.14 | 64.97 | 0.27% | 464,483 |
| Apr 8, 2026 | 66.78 | 67.20 | 66.16 | 66.96 | 64.80 | 4.20% | 614,805 |
| Apr 7, 2026 | 65.00 | 65.40 | 63.86 | 64.26 | 62.18 | -0.80% | 389,629 |
| Apr 2, 2026 | 65.20 | 65.60 | 63.88 | 64.78 | 62.69 | -2.03% | 565,773 |
| Apr 1, 2026 | 67.50 | 67.58 | 65.90 | 66.12 | 63.98 | -0.27% | 580,474 |
| Mar 31, 2026 | 66.88 | 67.52 | 66.30 | 66.30 | 64.16 | -0.54% | 514,414 |
| Mar 30, 2026 | 66.66 | 66.94 | 66.32 | 66.66 | 64.51 | -0.18% | 513,914 |
| Mar 27, 2026 | 67.82 | 67.84 | 66.72 | 66.78 | 64.62 | -1.56% | 422,445 |