Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	64.68	64.68	63.98	64.04	61.97	-0.99%	445,938
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
Mar 26, 2026	67.18	68.16	67.18	67.84	65.65	0.50%	395,686
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%	320,932
Mar 23, 2026	65.00	67.84	64.42	66.54	64.39	0.57%	665,139
Mar 20, 2026	66.84	67.00	65.88	66.16	64.02	-0.27%	1,023,769
Mar 19, 2026	67.80	67.80	66.24	66.34	64.20	-3.46%	574,738
Mar 18, 2026	69.72	69.98	68.34	68.72	66.50	-1.18%	452,627
Mar 17, 2026	69.74	70.10	69.48	69.54	67.29	-0.26%	403,794
Mar 16, 2026	68.90	70.36	68.50	69.72	67.47	-0.51%	418,130
Mar 13, 2026	70.22	70.54	68.94	70.08	67.81	-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%	985,366
Mar 10, 2026	74.26	74.34	72.44	73.08	70.72	0.27%	556,784
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%	628,120
Mar 4, 2026	77.84	78.80	77.12	77.22	74.72	-	433,774
Mar 3, 2026	79.12	79.58	76.90	77.22	74.72	-4.45%	781,474
Mar 2, 2026	81.28	81.78	79.68	80.82	78.21	-2.84%	522,599
Feb 27, 2026	82.90	83.60	82.66	83.18	80.49	0.14%	574,266
Feb 26, 2026	83.28	83.28	82.16	83.06	80.38	-0.26%	321,216
Feb 25, 2026	83.92	84.04	82.50	83.28	80.59	-0.83%	376,677
Feb 24, 2026	84.02	84.20	83.46	83.98	81.27	0.48%	337,665
Feb 23, 2026	82.76	83.58	82.64	83.58	80.88	1.11%	334,786
Feb 20, 2026	82.24	83.20	81.76	82.66	79.99	0.58%	302,259
Feb 19, 2026	82.82	83.28	81.82	82.18	79.52	-1.08%	349,596
Feb 18, 2026	82.30	83.30	82.16	83.08	80.39	0.70%	348,405
Feb 17, 2026	83.02	83.94	82.50	82.50	79.83	-0.91%	385,613
Feb 16, 2026	82.70	83.26	82.14	83.26	80.57	0.26%	261,088
Feb 13, 2026	82.42	83.46	81.96	83.04	80.36	0.07%	485,152