Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 70.30
+0.85 (1.22%)
At close: Jul 17, 2026
FRA:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.85% | - |
| Jun 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.31% | - |
| Jun 15, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.49% | - |
| Jun 12, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.55% | - |
| Jun 11, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.56% | - |
| Jun 10, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.40% | - |
| Jun 9, 2026 | 61.45 | 62.80 | 61.45 | 62.80 | 62.80 | 1.95% | 149 |
| Jun 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 2.07% | - |
| Jun 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.74% | - |
| Jun 4, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.22% | - |
| Jun 3, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.90% | - |
| Jun 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.37% | - |
| Jun 1, 2026 | 62.10 | 62.10 | 61.40 | 61.85 | 61.85 | -2.29% | 1,100 |
| May 29, 2026 | 62.55 | 63.30 | 62.55 | 63.30 | 63.30 | 1.12% | 25 |
| May 28, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.11% | - |
| May 27, 2026 | 61.30 | 63.30 | 61.30 | 63.30 | 63.30 | 1.69% | 200 |
| May 26, 2026 | 61.65 | 62.25 | 61.65 | 62.25 | 62.25 | 0.24% | 25 |
| May 25, 2026 | 61.70 | 62.10 | 61.70 | 62.10 | 62.10 | 0.73% | 24 |
| May 22, 2026 | 61.15 | 61.65 | 61.15 | 61.65 | 61.65 | 0.41% | 10 |
| May 21, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.16% | - |
| May 20, 2026 | 61.75 | 61.75 | 61.50 | 61.50 | 61.50 | 0.41% | 24 |
| May 19, 2026 | 60.85 | 61.25 | 60.85 | 61.25 | 61.25 | 2.42% | 28 |
| May 18, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| May 15, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.59% | - |
| May 14, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 1.27% | - |
| May 13, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -1.91% | 14 |
| May 12, 2026 | 58.85 | 60.15 | 58.85 | 60.15 | 60.15 | 0.25% | 1,395 |
| May 11, 2026 | 59.90 | 60.00 | 59.05 | 60.00 | 60.00 | -1.48% | 46 |