Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR 82.42
+1.44 (1.78%)
Nov 4, 2026, 5:36 PM CET
Henkel AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 81.34 | 82.60 | 80.80 | 82.42 | 82.42 | 1.78% | 430,889 |
| Nov 3, 2026 | 81.24 | 81.58 | 80.62 | 80.98 | 80.98 | -0.64% | 295,565 |
| Nov 2, 2026 | 80.14 | 81.58 | 80.06 | 81.50 | 81.50 | 1.70% | 436,536 |
| Oct 30, 2026 | 79.72 | 80.76 | 79.72 | 80.14 | 80.14 | 1.86% | 430,675 |
| Oct 29, 2026 | 79.50 | 80.12 | 77.76 | 78.68 | 78.68 | 1.03% | 474,403 |
| Oct 28, 2026 | 77.68 | 78.22 | 76.70 | 77.88 | 77.88 | 0.03% | 258,899 |
| Oct 27, 2026 | 77.80 | 78.14 | 76.94 | 77.86 | 77.86 | -0.71% | 527,204 |
| Oct 26, 2026 | 78.86 | 78.90 | 78.36 | 78.42 | 78.42 | -0.36% | 225,821 |
| Oct 23, 2026 | 78.92 | 79.44 | 78.26 | 78.70 | 78.70 | -0.13% | 300,873 |
| Oct 22, 2026 | 77.98 | 78.80 | 77.40 | 78.80 | 78.80 | 0.97% | 268,788 |
| Oct 21, 2026 | 78.40 | 78.78 | 78.04 | 78.04 | 78.04 | -0.86% | 304,003 |
| Oct 20, 2026 | 78.60 | 79.14 | 78.20 | 78.72 | 78.72 | 0.33% | 288,533 |
| Oct 19, 2026 | 78.20 | 78.46 | 77.64 | 78.46 | 78.46 | -0.71% | 344,330 |
| Oct 16, 2026 | 77.70 | 79.02 | 77.54 | 79.02 | 79.02 | 1.52% | 355,975 |
| Oct 15, 2026 | 78.14 | 79.14 | 77.84 | 77.84 | 77.84 | 0.78% | 454,214 |
| Oct 14, 2026 | 75.94 | 77.62 | 75.94 | 77.24 | 77.24 | 2.01% | 402,725 |
| Oct 13, 2026 | 76.00 | 76.82 | 75.72 | 75.72 | 75.72 | 0.53% | 309,097 |
| Oct 12, 2026 | 74.64 | 75.48 | 74.46 | 75.32 | 75.32 | 1.15% | 227,094 |
| Oct 9, 2026 | 74.44 | 75.66 | 74.24 | 74.46 | 74.46 | 0.84% | 240,494 |
| Oct 8, 2026 | 74.06 | 74.14 | 73.18 | 73.84 | 73.84 | -0.38% | 245,903 |
| Oct 7, 2026 | 73.08 | 74.28 | 73.08 | 74.12 | 74.12 | 1.09% | 312,166 |
| Oct 6, 2026 | 72.50 | 73.40 | 72.32 | 73.32 | 73.32 | 2.32% | 296,370 |
| Oct 5, 2026 | 72.36 | 72.60 | 71.64 | 71.66 | 71.66 | -0.89% | 241,839 |
| Oct 2, 2026 | 71.78 | 72.58 | 71.74 | 72.30 | 72.30 | 0.53% | 281,119 |
| Oct 1, 2026 | 72.10 | 72.96 | 71.42 | 71.92 | 71.92 | -1.51% | 411,527 |
| Sep 30, 2026 | 73.88 | 74.32 | 73.00 | 73.02 | 73.02 | -1.08% | 316,423 |
| Sep 29, 2026 | 73.90 | 74.16 | 73.30 | 73.82 | 73.82 | -0.38% | 320,110 |
| Sep 28, 2026 | 74.02 | 74.78 | 73.82 | 74.10 | 74.10 | 0.49% | 321,624 |
| Sep 25, 2026 | 74.02 | 74.62 | 73.50 | 73.74 | 73.74 | -0.51% | 376,463 |
| Sep 24, 2026 | 74.30 | 75.52 | 74.12 | 74.12 | 74.12 | -0.19% | 406,329 |
| Sep 23, 2026 | 75.18 | 75.18 | 74.26 | 74.26 | 74.26 | -1.22% | 164,065 |
| Sep 22, 2026 | 73.88 | 75.60 | 73.14 | 75.18 | 75.18 | 2.56% | 399,286 |
| Sep 21, 2026 | 72.88 | 73.52 | 72.00 | 73.30 | 73.30 | 0.49% | 330,131 |
| Sep 18, 2026 | 73.70 | 74.06 | 72.82 | 72.94 | 72.94 | -1.46% | 812,713 |
| Sep 17, 2026 | 74.06 | 74.90 | 73.78 | 74.02 | 74.02 | 0.30% | 371,852 |
| Sep 16, 2026 | 73.08 | 73.84 | 72.64 | 73.80 | 73.80 | 1.26% | 338,546 |
| Sep 15, 2026 | 72.82 | 73.08 | 71.98 | 72.88 | 72.88 | -0.36% | 297,123 |
| Sep 14, 2026 | 72.30 | 73.82 | 72.22 | 73.14 | 73.14 | 1.16% | 239,759 |
| Sep 11, 2026 | 73.56 | 73.78 | 72.30 | 72.30 | 72.30 | -1.87% | 395,254 |
| Sep 10, 2026 | 74.08 | 74.16 | 73.44 | 73.68 | 73.68 | -0.73% | 328,009 |
| Sep 9, 2026 | 75.30 | 75.86 | 73.78 | 74.22 | 74.22 | -2.26% | 438,969 |
| Sep 8, 2026 | 76.10 | 76.84 | 75.90 | 75.94 | 75.94 | -0.39% | 282,694 |
| Sep 7, 2026 | 75.86 | 76.40 | 75.76 | 76.24 | 76.24 | -0.24% | 238,751 |
| 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 |