Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 67.95
+0.20 (0.30%)
At close: Sep 18, 2026
FRA:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.30% | - |
| Sep 17, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -1.02% | - |
| Sep 16, 2026 | 67.20 | 68.45 | 67.20 | 68.45 | 68.45 | 1.41% | 120 |
| Sep 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.12% | - |
| Sep 14, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.84% | - |
| Sep 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.15% | 144 |
| Sep 10, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.07% | - |
| Sep 9, 2026 | 69.60 | 69.60 | 68.05 | 68.05 | 68.05 | -3.48% | - |
| Sep 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.08% | 50 |
| Sep 7, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.36% | - |
| Sep 4, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.64% | - |
| Sep 3, 2026 | 69.40 | 69.95 | 69.40 | 69.95 | 69.95 | -0.07% | 30 |
| Sep 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.14% | - |
| Sep 1, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.71% | - |
| Aug 31, 2026 | 69.75 | 70.60 | 69.75 | 70.60 | 70.60 | 1.36% | 100 |
| Aug 28, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.21% | - |
| Aug 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Aug 26, 2026 | 69.85 | 70.60 | 69.85 | 70.60 | 70.60 | -0.28% | 60 |
| 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% | - |