Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 67.35
+0.35 (0.52%)
At close: Aug 22, 2025, 10:00 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.05 | 67.50 | 67.05 | 67.35 | - | 0.52% | 58,884 |
| Aug 21, 2025 | 67.30 | 67.55 | 66.80 | 67.00 | - | -0.74% | 57,650 |
| Aug 20, 2025 | 66.80 | 67.55 | 66.55 | 67.50 | - | 1.81% | 85,400 |
| Aug 19, 2025 | 65.75 | 66.55 | 65.65 | 66.30 | - | 1.14% | 79,738 |
| Aug 18, 2025 | 65.80 | 65.80 | 65.20 | 65.55 | - | - | 60,590 |
| Aug 15, 2025 | 65.35 | 66.00 | 65.05 | 65.55 | - | 0.46% | 69,881 |
| Aug 14, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | - | - | 66,681 |
| Aug 13, 2025 | 65.50 | 65.85 | 65.00 | 65.25 | - | -0.15% | 128,291 |
| Aug 12, 2025 | 64.05 | 65.40 | 64.05 | 65.35 | - | 2.19% | 120,586 |
| Aug 11, 2025 | 64.00 | 64.60 | 63.85 | 63.95 | - | 0.08% | 68,777 |
| Aug 8, 2025 | 64.50 | 64.90 | 63.55 | 63.90 | - | -0.31% | 102,222 |
| Aug 7, 2025 | 61.95 | 64.10 | 61.95 | 64.10 | - | 3.72% | 88,220 |
| Aug 6, 2025 | 62.70 | 62.70 | 61.50 | 61.80 | - | -1.28% | 152,769 |
| Aug 5, 2025 | 62.55 | 62.65 | 61.95 | 62.60 | - | 0.24% | 66,410 |
| Aug 4, 2025 | 62.35 | 62.45 | 61.85 | 62.45 | - | 0.16% | 87,508 |
| Aug 1, 2025 | 62.30 | 62.75 | 61.90 | 62.35 | - | 0.08% | 145,706 |
| Jul 31, 2025 | 62.25 | 62.80 | 62.20 | 62.30 | - | -0.32% | 160,838 |
| Jul 30, 2025 | 62.95 | 63.35 | 62.50 | 62.50 | - | -0.95% | 62,207 |
| Jul 29, 2025 | 62.95 | 63.35 | 62.75 | 63.10 | - | 0.48% | 109,870 |
| Jul 28, 2025 | 63.30 | 64.05 | 62.65 | 62.80 | - | -0.48% | 111,005 |
| Jul 25, 2025 | 63.65 | 63.65 | 62.75 | 63.10 | - | -0.86% | 55,810 |
| Jul 24, 2025 | 63.95 | 64.25 | 63.40 | 63.65 | - | 1.03% | 75,429 |
| Jul 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | 112,834 |
| Jul 22, 2025 | 62.70 | 63.00 | 62.25 | 63.00 | - | 0.40% | 74,720 |
| Jul 21, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | - | - | 79,384 |
| Jul 18, 2025 | 62.60 | 63.45 | 62.60 | 62.75 | - | 0.40% | 84,089 |
| Jul 17, 2025 | 62.85 | 63.00 | 62.25 | 62.50 | - | -0.64% | 109,927 |
| Jul 16, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | - | - | 117,043 |
| Jul 15, 2025 | 62.75 | 63.15 | 62.50 | 62.90 | - | 1.04% | 105,217 |
| Jul 14, 2025 | 61.55 | 62.30 | 61.20 | 62.25 | - | 0.48% | 84,075 |
| Jul 11, 2025 | 63.00 | 63.05 | 61.95 | 61.95 | - | -1.74% | 57,562 |
| Jul 10, 2025 | 62.35 | 63.20 | 62.10 | 63.05 | - | 1.12% | 150,026 |
| Jul 9, 2025 | 62.55 | 63.05 | 62.30 | 62.35 | - | -0.64% | 159,094 |
| Jul 8, 2025 | 62.15 | 62.90 | 61.85 | 62.75 | - | 0.72% | 297,815 |
| Jul 7, 2025 | 62.35 | 62.50 | 61.85 | 62.30 | - | -0.08% | 87,904 |
| Jul 4, 2025 | 62.30 | 62.70 | 62.15 | 62.35 | - | - | 46,868 |
| Jul 3, 2025 | 61.45 | 62.70 | 61.30 | 62.35 | - | 1.55% | 103,599 |
| Jul 2, 2025 | 62.35 | 62.35 | 61.15 | 61.40 | - | 0.49% | 105,905 |
| Jul 1, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | - | - | 131,405 |
| Jun 30, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | - | - | 180,872 |
| Jun 27, 2025 | 60.95 | 61.65 | 60.75 | 61.10 | - | 0.49% | 179,520 |
| Jun 26, 2025 | 60.70 | 62.00 | 60.70 | 60.80 | - | 0.08% | 192,538 |
| Jun 25, 2025 | 61.20 | 61.35 | 60.75 | 60.75 | - | -1.14% | 150,794 |
| Jun 24, 2025 | 61.95 | 62.40 | 61.25 | 61.45 | - | 0.41% | 141,013 |
| Jun 23, 2025 | 60.50 | 61.35 | 60.50 | 61.20 | - | 0.74% | 161,475 |
| Jun 20, 2025 | 60.65 | 61.00 | 60.55 | 60.75 | - | 0.25% | 241,334 |
| Jun 19, 2025 | 60.60 | 61.70 | 60.55 | 60.60 | - | -0.82% | 105,155 |
| Jun 18, 2025 | 61.00 | 61.25 | 60.55 | 61.10 | - | -0.16% | 189,727 |
| Jun 17, 2025 | 61.55 | 61.55 | 60.90 | 61.20 | - | -0.49% | 141,793 |
| Jun 16, 2025 | 61.60 | 62.00 | 61.20 | 61.50 | - | -0.32% | 151,494 |