Henkel AG & Co. KGaA (ETR:HEN3)
Germany · Delayed Price · Currency is EUR 73.88
-0.24 (-0.32%)
Sep 25, 2026, 9:38 AM CET
Henkel AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.02 | 74.06 | 73.50 | 73.88 | - | -0.32% | 29,731 |
| 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 |
| Aug 26, 2026 | 75.84 | 76.54 | 75.70 | 76.36 | 76.36 | 0.82% | 242,940 |
| Aug 25, 2026 | 76.46 | 76.48 | 75.58 | 75.74 | 75.74 | -1.07% | 266,404 |
| Aug 24, 2026 | 75.90 | 76.88 | 75.80 | 76.56 | 76.56 | 0.95% | 179,325 |
| Aug 21, 2026 | 75.24 | 76.20 | 74.98 | 75.84 | 75.84 | 0.88% | 203,611 |
| Aug 20, 2026 | 75.44 | 75.68 | 74.60 | 75.18 | 75.18 | -0.45% | 193,265 |
| Aug 19, 2026 | 75.24 | 75.90 | 74.92 | 75.52 | 75.52 | 0.64% | 271,776 |
| Aug 18, 2026 | 74.40 | 75.18 | 74.26 | 75.04 | 75.04 | 0.27% | 589,330 |
| Aug 17, 2026 | 75.96 | 76.06 | 74.48 | 74.84 | 74.84 | -1.94% | 309,699 |
| Aug 14, 2026 | 77.36 | 77.54 | 76.32 | 76.32 | 76.32 | -1.55% | 375,622 |
| Aug 13, 2026 | 77.02 | 77.64 | 76.92 | 77.52 | 77.52 | 0.65% | 302,931 |
| Aug 12, 2026 | 77.60 | 77.60 | 76.60 | 77.02 | 77.02 | -1.41% | 329,955 |
| Aug 11, 2026 | 78.82 | 79.00 | 78.12 | 78.12 | 78.12 | -0.79% | 321,314 |
| Aug 10, 2026 | 80.10 | 80.28 | 78.46 | 78.74 | 78.74 | -1.33% | 339,979 |
| Aug 7, 2026 | 79.18 | 80.32 | 79.18 | 79.80 | 79.80 | 0.33% | 415,415 |
| Aug 6, 2026 | 78.52 | 80.36 | 77.48 | 79.54 | 79.54 | 3.92% | 814,770 |
| Aug 5, 2026 | 76.60 | 77.02 | 75.74 | 76.54 | 76.54 | 0.13% | 601,127 |
| Aug 4, 2026 | 76.08 | 76.68 | 75.70 | 76.44 | 76.44 | 0.26% | 341,718 |
| Aug 3, 2026 | 75.60 | 76.94 | 75.48 | 76.24 | 76.24 | 0.82% | 407,146 |
| Jul 31, 2026 | 75.26 | 76.12 | 75.24 | 75.62 | 75.62 | -0.53% | 415,216 |
| Jul 30, 2026 | 75.64 | 77.08 | 75.64 | 76.02 | 76.02 | -0.29% | 285,839 |
| Jul 29, 2026 | 76.82 | 77.00 | 75.42 | 76.24 | 76.24 | -0.78% | 485,159 |
| Jul 28, 2026 | 75.54 | 76.84 | 75.54 | 76.84 | 76.84 | 2.43% | 419,774 |
| Jul 27, 2026 | 75.48 | 75.50 | 74.24 | 75.02 | 75.02 | 0.46% | 375,876 |
| Jul 24, 2026 | 73.50 | 74.68 | 73.20 | 74.68 | 74.68 | 1.33% | 367,792 |
| Jul 23, 2026 | 74.42 | 74.44 | 72.98 | 73.70 | 73.70 | -1.63% | 311,833 |
| Jul 22, 2026 | 74.50 | 75.64 | 74.16 | 74.92 | 74.92 | 0.16% | 347,935 |
| Jul 21, 2026 | 74.28 | 75.08 | 74.18 | 74.80 | 74.80 | 0.32% | 440,432 |
| Jul 20, 2026 | 74.16 | 74.80 | 73.88 | 74.56 | 74.56 | -0.45% | 284,077 |