Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	74.26	74.26	73.66	73.66	-	-0.81%	16,711
Jun 29, 2026	73.44	74.26	73.14	74.26	74.26	0.62%	416,306
Jun 26, 2026	73.00	73.90	72.62	73.80	73.80	1.62%	424,305
Jun 25, 2026	72.62	73.82	72.38	72.62	72.62	-0.19%	488,181
Jun 24, 2026	71.38	73.08	71.06	72.76	72.76	2.62%	534,492
Jun 23, 2026	69.94	70.94	69.66	70.90	70.90	0.91%	479,803
Jun 22, 2026	70.24	70.62	68.94	70.26	70.26	-0.03%	590,263
Jun 19, 2026	70.84	71.90	70.18	70.28	70.28	-1.07%	1,423,772
Jun 18, 2026	70.62	71.04	69.98	71.04	71.04	0.25%	501,028
Jun 17, 2026	69.88	71.02	69.88	70.86	70.86	1.17%	621,282
Jun 16, 2026	69.50	70.36	68.90	70.04	70.04	0.81%	350,711
Jun 15, 2026	70.22	70.26	69.06	69.48	69.48	0.06%	391,488
Jun 12, 2026	68.86	69.66	68.72	69.44	69.44	1.40%	346,779
Jun 11, 2026	68.40	68.80	68.20	68.48	68.48	-0.26%	631,049
Jun 10, 2026	68.02	69.04	68.00	68.66	68.66	0.50%	484,291
Jun 9, 2026	66.08	68.36	66.02	68.32	68.32	2.86%	477,636
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