Henkel AG & Co. KGaA (FRA:HEN)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202565.6065.6065.6065.6065.60-0.76%40
Oct 22, 202565.4066.1065.4066.1066.100.30%40
Oct 21, 202564.9565.9064.9565.9065.900.92%5
Oct 20, 202565.3065.3065.3065.3065.300.85%15
Oct 17, 202563.8064.7563.8064.7564.750.15%15
Oct 16, 202563.8064.6563.8064.6564.651.73%30
Oct 15, 202563.5563.5563.5563.5563.55-0.63%214
Oct 14, 202563.9563.9563.9563.9563.95-0.54%214
Oct 13, 202564.3064.3064.3064.3064.300.55%120
Oct 10, 202563.9563.9563.9563.9563.950.79%214
Oct 9, 202563.4563.4563.4563.4563.45-1.63%214
Oct 8, 202563.2564.5063.2564.5064.501.49%214
Oct 7, 202563.5563.5563.5563.5563.55-0.31%-
Oct 6, 202562.9563.7562.9563.7563.75-0.55%70
Oct 3, 202563.2064.1063.2064.1064.101.34%675
Oct 2, 202562.5563.2562.5563.2563.25-0.47%673
Oct 1, 202563.5563.5563.5563.5563.550.47%451
Sep 30, 202562.7563.2562.7563.2563.250.80%20
Sep 29, 202563.3563.3562.7562.7562.75-0.24%100
Sep 26, 202562.9062.9062.9062.9062.90-0.24%134
Sep 25, 202563.0563.0563.0563.0563.05-0.08%328
Sep 24, 202563.1063.1063.1063.1063.10-1.87%2,679
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