Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 70.60
-0.20 (-0.28%)
Last updated: Aug 26, 2026, 12:56 PM CET
FRA:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | - | -1.34% | - |
| Aug 25, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.58% | - |
| Aug 24, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.50% | - |
| Aug 21, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.22% | - |
| Aug 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 19, 2026 | 69.30 | 69.50 | 69.30 | 69.50 | 69.50 | 1.02% | 4 |
| Aug 18, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.15% | - |
| Aug 17, 2026 | 71.90 | 71.90 | 69.60 | 69.60 | 69.60 | -2.93% | 565 |
| Aug 14, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.14% | - |
| Aug 13, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.17% | - |
| Aug 12, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -1.02% | - |
| Aug 11, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.15% | - |
| Aug 10, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.00% | - |
| Aug 7, 2026 | 73.70 | 74.80 | 73.70 | 74.80 | 74.80 | 4.11% | 20 |
| Aug 6, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.91% | - |
| Aug 5, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.07% | - |
| Aug 4, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.64% | - |
| Aug 3, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.84% | - |
| Jul 31, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.11% | 333 |
| Jul 30, 2026 | 70.90 | 72.20 | 70.90 | 72.20 | 72.20 | 0.91% | 333 |
| Jul 29, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.63% | - |
| Jul 28, 2026 | 70.10 | 72.00 | 70.10 | 72.00 | 72.00 | 2.35% | 10 |
| Jul 27, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.93% | - |
| Jul 24, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.43% | - |
| Jul 23, 2026 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | -2.10% | 615 |
| Jul 22, 2026 | 70.10 | 71.50 | 70.10 | 71.50 | 71.50 | 1.63% | 75 |
| Jul 21, 2026 | 70.55 | 70.55 | 70.35 | 70.35 | 70.35 | -0.14% | 1,500 |
| Jul 20, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.21% | - |
| Jul 17, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.22% | - |
| Jul 16, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.80% | - |
| Jul 15, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.79% | - |
| Jul 14, 2026 | 69.95 | 69.95 | 69.40 | 69.45 | 69.45 | 0.14% | 3,610 |
| Jul 13, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.64% | - |
| Jul 10, 2026 | 69.80 | 70.00 | 69.80 | 69.80 | 69.80 | -1.13% | 1,200 |
| Jul 9, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | -0.28% | 40 |
| Jul 8, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.29% | - |
| Jul 7, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.57% | - |
| Jul 6, 2026 | 70.35 | 70.35 | 70.30 | 70.30 | 70.30 | -0.28% | 100 |
| Jul 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.66% | - |
| Jul 2, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.51% | - |
| Jul 1, 2026 | 68.15 | 69.00 | 68.15 | 69.00 | 69.00 | 1.47% | 3 |
| Jun 30, 2026 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -2.30% | 110 |
| Jun 29, 2026 | 68.90 | 69.60 | 68.90 | 69.60 | 69.60 | 3.03% | 10 |
| Jun 26, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -1.75% | - |
| Jun 25, 2026 | 68.05 | 68.75 | 68.05 | 68.75 | 68.75 | 4.25% | 600 |
| Jun 24, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.98% | - |
| Jun 23, 2026 | 64.75 | 66.60 | 64.75 | 66.60 | 66.60 | 1.99% | 20 |
| Jun 22, 2026 | 65.70 | 65.70 | 65.30 | 65.30 | 65.30 | -2.54% | 15 |
| Jun 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.28% | 45 |
| Jun 18, 2026 | 64.90 | 66.15 | 64.90 | 66.15 | 66.15 | 1.69% | 171 |