Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 65.00
+0.75 (1.17%)
At close: Dec 1, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.17% | 80 |
| Nov 28, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.08% | - |
| Nov 27, 2025 | 64.45 | 64.80 | 64.20 | 64.20 | 64.20 | -1.38% | 158 |
| Nov 26, 2025 | 63.60 | 65.10 | 63.60 | 65.10 | 65.10 | -0.84% | 100 |
| Nov 25, 2025 | 64.25 | 65.65 | 64.25 | 65.65 | 65.65 | 0.38% | 76 |
| Nov 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.32% | - |
| Nov 21, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.84% | 1 |
| Nov 20, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.40% | - |
| Nov 19, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.54% | - |
| Nov 18, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.60% | - |
| Nov 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.28% | 58 |
| Nov 14, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.82% | - |
| Nov 13, 2025 | 66.55 | 67.00 | 66.55 | 67.00 | 67.00 | 0.30% | 40 |
| Nov 12, 2025 | 66.35 | 66.80 | 66.35 | 66.80 | 66.80 | -1.18% | 60 |
| Nov 11, 2025 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 0.90% | 1 |
| Nov 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.06% | - |
| Nov 7, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.53% | - |
| Nov 6, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.93% | - |
| Nov 5, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.25% | - |
| Nov 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.01% | - |
| Nov 3, 2025 | 64.35 | 64.55 | 64.35 | 64.55 | 64.55 | -0.23% | 3 |
| Oct 31, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.15% | - |
| Oct 30, 2025 | 64.90 | 64.90 | 64.80 | 64.80 | 64.80 | -0.23% | - |
| Oct 29, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.61% | - |
| Oct 28, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.08% | - |
| Oct 27, 2025 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | -0.38% | - |
| Oct 24, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.08% | - |
| Oct 23, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.76% | - |
| 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% | - |
| 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% | - |
| Oct 14, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.54% | - |
| 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% | - |
| Oct 9, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.63% | - |
| 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% | - |
| Oct 1, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.47% | 30 |
| 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% | - |
| Sep 25, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.08% | - |
| Sep 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.87% | - |
| Sep 23, 2025 | 64.35 | 64.35 | 62.90 | 64.30 | 64.30 | -0.23% | 150 |