Henkel AG & Co. KGaA (FRA:HEN)
Germany flag Germany · Delayed Price · Currency is EUR
63.15
-0.15 (-0.24%)
Last updated: Sep 30, 2025, 9:00 AM CET

Henkel AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202563.3063.3062.8063.25-0.80%38,160
Sep 29, 202563.3563.3562.7562.7562.75-0.24%100
Sep 26, 202562.9062.9062.9062.9062.90-0.24%150
Sep 25, 202563.0563.0563.0563.0563.05-0.08%150
Sep 24, 202563.1063.1063.1063.1063.10-1.87%150
Sep 23, 202564.3564.3562.9064.3064.30-0.23%150
Sep 22, 202564.4564.4564.4564.4564.45-0.31%240
Sep 19, 202565.0065.0064.6564.6564.65-2.05%240
Sep 18, 202565.1066.0065.1066.0066.001.46%20
Sep 17, 202565.0065.0565.0065.0565.05-0.69%100
Sep 16, 202565.6565.6565.5065.5065.50-2.24%200
Sep 15, 202566.5067.0066.5067.0067.00-0.07%1
Sep 12, 202567.0567.0567.0567.0567.050.45%1
Sep 11, 202566.7566.7566.7566.7566.75-1.11%1
Sep 10, 202568.2068.2067.5067.5067.50-0.30%1
Sep 9, 202567.7067.7067.7067.7067.70-0.07%1
Sep 8, 202568.0568.0567.7567.7567.751.35%1
Sep 5, 202566.8566.8566.8566.8566.85-0.59%15
Sep 4, 202565.6567.2565.6567.2567.252.05%15
Sep 3, 202565.3565.9065.3565.9065.900.38%185
Sep 2, 202565.6565.6565.6565.6565.65-0.68%180
Sep 1, 202565.3566.1065.3566.1066.10-0.45%180
Aug 29, 202565.6566.4065.6566.4066.400.99%25
Aug 28, 202565.7565.7565.7565.7565.75-169
Aug 27, 202566.4067.0065.7565.7565.75-1.94%169
Aug 26, 202566.7067.0566.7067.0567.05-0.74%90
Aug 25, 202567.5567.5567.5567.5567.550.52%30
Aug 22, 202566.4067.3566.4067.2067.200.52%78
Aug 21, 202566.8566.8566.8566.8566.85-0.37%11
Aug 20, 202565.9067.1065.9067.1067.101.21%11
Aug 19, 202565.1066.3065.1066.3066.301.45%143
Aug 18, 202565.1065.3565.1065.3565.350.93%100
Aug 15, 202564.7564.7564.7564.7564.750.15%141
Aug 14, 202564.6564.6564.6564.6564.65-0.39%141
Aug 13, 202564.9064.9064.9064.9064.900.93%141
Aug 12, 202563.5564.3063.5564.3064.300.31%141
Aug 11, 202563.5064.4063.5064.1064.100.08%141
Aug 8, 202564.0564.0564.0564.0564.050.39%20
Aug 7, 202561.2563.8061.2563.8063.802.90%20
Aug 6, 202562.3062.3062.0062.0062.000.08%1
Aug 5, 202562.1062.1061.9561.9561.95-0.72%78
Aug 4, 202563.7063.7061.9562.4062.40-0.08%78
Aug 1, 202561.6562.4561.6562.4562.450.73%160
Jul 31, 202562.0062.0062.0062.0062.00-0.80%387
Jul 30, 202562.6563.3062.5062.5062.50-1.34%387
Jul 29, 202562.5063.3562.5063.3563.35-0.47%660
Jul 28, 202563.5563.6563.5563.6563.651.11%77
Jul 25, 202563.0563.0562.9562.9562.95-0.87%10
Jul 24, 202563.5063.5063.5063.5063.50-0.70%355
Jul 23, 202563.1564.2063.1563.9563.952.65%355