Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR 64.56
+0.28 (0.44%)
May 18, 2026, 12:10 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 434,229 |
| May 13, 2026 | 63.44 | 64.38 | 63.08 | 63.54 | 63.54 | 0.44% | 408,529 |
| May 12, 2026 | 62.80 | 63.98 | 62.80 | 63.26 | 63.26 | 0.25% | 470,689 |
| May 11, 2026 | 64.06 | 64.18 | 63.00 | 63.10 | 63.10 | -2.29% | 665,515 |
| May 8, 2026 | 65.84 | 66.12 | 64.58 | 64.58 | 64.58 | -2.24% | 611,467 |
| May 7, 2026 | 65.54 | 67.16 | 65.46 | 66.06 | 66.06 | 4.33% | 1,163,530 |
| May 6, 2026 | 62.58 | 63.48 | 62.36 | 63.32 | 63.32 | 2.29% | 698,770 |
| May 5, 2026 | 61.50 | 62.30 | 61.46 | 61.90 | 61.90 | 0.65% | 605,749 |
| May 4, 2026 | 62.20 | 62.44 | 61.50 | 61.50 | 61.50 | -0.97% | 371,754 |
| Apr 30, 2026 | 61.64 | 62.26 | 61.28 | 62.10 | 62.10 | - | 465,953 |
| Apr 29, 2026 | 62.74 | 62.98 | 61.94 | 62.10 | 62.10 | -1.02% | 470,926 |
| Apr 28, 2026 | 62.40 | 63.08 | 62.04 | 62.74 | 62.74 | -2.03% | 617,044 |
| Apr 27, 2026 | 64.68 | 64.68 | 63.98 | 64.04 | 61.97 | -0.99% | 446,623 |
| Apr 24, 2026 | 64.62 | 65.50 | 64.38 | 64.68 | 62.59 | -0.25% | 337,561 |
| Apr 23, 2026 | 65.12 | 65.60 | 64.84 | 64.84 | 62.74 | -1.31% | 390,437 |
| 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% | 439,254 |
| Apr 20, 2026 | 66.14 | 66.40 | 65.92 | 66.28 | 64.14 | -0.84% | 369,592 |
| 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% | 573,822 |
| 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% | 403,717 |
| 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% | 465,031 |
| Apr 8, 2026 | 66.78 | 67.20 | 66.16 | 66.96 | 64.80 | 4.20% | 614,891 |
| Apr 7, 2026 | 65.00 | 65.40 | 63.86 | 64.26 | 62.18 | -0.80% | 389,752 |
| Apr 2, 2026 | 65.20 | 65.60 | 63.88 | 64.78 | 62.69 | -2.03% | 565,810 |
| Apr 1, 2026 | 67.50 | 67.58 | 65.90 | 66.12 | 63.98 | -0.27% | 580,489 |
| Mar 31, 2026 | 66.88 | 67.52 | 66.30 | 66.30 | 64.16 | -0.54% | 514,568 |
| Mar 30, 2026 | 66.66 | 66.94 | 66.32 | 66.66 | 64.51 | -0.18% | 513,950 |
| Mar 27, 2026 | 67.82 | 67.84 | 66.72 | 66.78 | 64.62 | -1.56% | 422,770 |
| Mar 26, 2026 | 67.18 | 68.16 | 67.18 | 67.84 | 65.65 | 0.50% | 395,808 |
| Mar 25, 2026 | 67.24 | 67.84 | 67.06 | 67.50 | 65.32 | 1.17% | 374,938 |
| Mar 24, 2026 | 67.00 | 67.24 | 66.44 | 66.72 | 64.56 | 0.27% | 321,147 |
| Mar 23, 2026 | 65.00 | 67.84 | 64.42 | 66.54 | 64.39 | 0.57% | 665,559 |
| Mar 20, 2026 | 66.84 | 67.00 | 65.88 | 66.16 | 64.02 | -0.27% | 1,023,899 |
| Mar 19, 2026 | 67.80 | 67.80 | 66.24 | 66.34 | 64.20 | -3.46% | 575,103 |
| Mar 18, 2026 | 69.72 | 69.98 | 68.34 | 68.72 | 66.50 | -1.18% | 452,731 |
| Mar 17, 2026 | 69.74 | 70.10 | 69.48 | 69.54 | 67.29 | -0.26% | 403,931 |
| Mar 16, 2026 | 68.90 | 70.36 | 68.50 | 69.72 | 67.47 | -0.51% | 418,131 |
| Mar 13, 2026 | 70.22 | 70.54 | 68.94 | 70.08 | 67.82 | -1.43% | 516,320 |
| Mar 12, 2026 | 70.50 | 71.42 | 69.78 | 71.10 | 68.80 | 0.79% | 631,978 |
| Mar 11, 2026 | 70.60 | 71.04 | 69.24 | 70.54 | 68.26 | -3.48% | 985,475 |
| Mar 10, 2026 | 74.26 | 74.34 | 72.44 | 73.08 | 70.72 | 0.27% | 556,796 |
| Mar 9, 2026 | 74.90 | 74.90 | 72.48 | 72.88 | 70.52 | -2.36% | 563,595 |
| Mar 6, 2026 | 75.38 | 75.96 | 73.62 | 74.64 | 72.23 | -1.40% | 570,932 |
| Mar 5, 2026 | 77.12 | 77.90 | 75.16 | 75.70 | 73.25 | -1.97% | 628,129 |
| Mar 4, 2026 | 77.84 | 78.80 | 77.12 | 77.22 | 74.72 | - | 434,130 |