Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 65.95
-0.35 (-0.53%)
At close: Oct 23, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.76% | 40 |
| Oct 22, 2025 | 65.40 | 66.10 | 65.40 | 66.10 | 66.10 | 0.30% | 40 |
| Oct 21, 2025 | 64.95 | 65.90 | 64.95 | 65.90 | 65.90 | 0.92% | 5 |
| Oct 20, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.85% | 15 |
| Oct 17, 2025 | 63.80 | 64.75 | 63.80 | 64.75 | 64.75 | 0.15% | 15 |
| Oct 16, 2025 | 63.80 | 64.65 | 63.80 | 64.65 | 64.65 | 1.73% | 30 |
| Oct 15, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.63% | 214 |
| Oct 14, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.54% | 214 |
| Oct 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.55% | 120 |
| Oct 10, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.79% | 214 |
| Oct 9, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.63% | 214 |
| Oct 8, 2025 | 63.25 | 64.50 | 63.25 | 64.50 | 64.50 | 1.49% | 214 |
| Oct 7, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.31% | - |
| Oct 6, 2025 | 62.95 | 63.75 | 62.95 | 63.75 | 63.75 | -0.55% | 70 |
| Oct 3, 2025 | 63.20 | 64.10 | 63.20 | 64.10 | 64.10 | 1.34% | 675 |
| Oct 2, 2025 | 62.55 | 63.25 | 62.55 | 63.25 | 63.25 | -0.47% | 673 |
| Oct 1, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.47% | 451 |
| Sep 30, 2025 | 62.75 | 63.25 | 62.75 | 63.25 | 63.25 | 0.80% | 20 |
| Sep 29, 2025 | 63.35 | 63.35 | 62.75 | 62.75 | 62.75 | -0.24% | 100 |
| Sep 26, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.24% | 134 |
| Sep 25, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.08% | 328 |
| Sep 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.87% | 2,679 |
| Sep 23, 2025 | 64.35 | 64.35 | 62.90 | 64.30 | 64.30 | -0.23% | 150 |
| Sep 22, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.31% | 240 |
| Sep 19, 2025 | 65.00 | 65.00 | 64.65 | 64.65 | 64.65 | -2.05% | 240 |
| Sep 18, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 66.00 | 1.46% | 20 |
| Sep 17, 2025 | 65.00 | 65.05 | 65.00 | 65.05 | 65.05 | -0.69% | 100 |
| Sep 16, 2025 | 65.65 | 65.65 | 65.50 | 65.50 | 65.50 | -2.24% | 200 |
| Sep 15, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -0.07% | 1 |
| Sep 12, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.45% | 1 |
| Sep 11, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.11% | 1 |
| Sep 10, 2025 | 68.20 | 68.20 | 67.50 | 67.50 | 67.50 | -0.30% | 1 |
| Sep 9, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.07% | 1 |
| Sep 8, 2025 | 68.05 | 68.05 | 67.75 | 67.75 | 67.75 | 1.35% | 1 |
| Sep 5, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.59% | 15 |
| Sep 4, 2025 | 65.65 | 67.25 | 65.65 | 67.25 | 67.25 | 2.05% | 15 |
| Sep 3, 2025 | 65.35 | 65.90 | 65.35 | 65.90 | 65.90 | 0.38% | 185 |
| Sep 2, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.68% | 180 |
| Sep 1, 2025 | 65.35 | 66.10 | 65.35 | 66.10 | 66.10 | -0.45% | 180 |
| Aug 29, 2025 | 65.65 | 66.40 | 65.65 | 66.40 | 66.40 | 0.99% | 25 |
| Aug 28, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | 169 |
| Aug 27, 2025 | 66.40 | 67.00 | 65.75 | 65.75 | 65.75 | -1.94% | 169 |
| Aug 26, 2025 | 66.70 | 67.05 | 66.70 | 67.05 | 67.05 | -0.74% | 90 |
| Aug 25, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.52% | 30 |
| Aug 22, 2025 | 66.40 | 67.35 | 66.40 | 67.20 | 67.20 | 0.52% | 78 |
| Aug 21, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.37% | 11 |
| Aug 20, 2025 | 65.90 | 67.10 | 65.90 | 67.10 | 67.10 | 1.21% | 11 |
| Aug 19, 2025 | 65.10 | 66.30 | 65.10 | 66.30 | 66.30 | 1.45% | 143 |
| Aug 18, 2025 | 65.10 | 65.35 | 65.10 | 65.35 | 65.35 | 0.93% | 100 |
| Aug 15, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.15% | 141 |