Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 71.45
+0.75 (1.06%)
At close: Oct 23, 2026
FRA:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.06% | - |
| Oct 22, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.19% | - |
| Oct 21, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | - |
| Oct 20, 2026 | 70.75 | 71.70 | 70.75 | 71.55 | 71.55 | 0.77% | 90 |
| Oct 19, 2026 | 71.25 | 71.25 | 71.00 | 71.00 | 71.00 | 0.64% | 1,000 |
| Oct 16, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 1.00% | - |
| Oct 15, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.64% | - |
| Oct 14, 2026 | 68.80 | 70.45 | 68.80 | 70.30 | 70.30 | 0.86% | 3 |
| Oct 13, 2026 | 68.70 | 69.70 | 68.70 | 69.70 | 69.70 | 2.73% | - |
| Oct 12, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.30% | - |
| Oct 9, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.59% | - |
| Oct 8, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.30% | - |
| Oct 7, 2026 | 66.45 | 67.80 | 66.45 | 67.45 | 67.45 | 1.12% | 3 |
| Oct 6, 2026 | 66.60 | 66.70 | 66.60 | 66.70 | 66.70 | 0.98% | 5 |
| Oct 5, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.23% | - |
| Oct 2, 2026 | 65.60 | 65.90 | 65.60 | 65.90 | 65.90 | 0.23% | - |
| Oct 1, 2026 | 66.80 | 66.80 | 65.75 | 65.75 | 65.75 | -2.81% | - |
| Sep 30, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.88% | - |
| Sep 29, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.22% | - |
| Sep 28, 2026 | 67.75 | 68.70 | 67.75 | 68.40 | 68.40 | 0.81% | 13 |
| Sep 25, 2026 | 68.35 | 68.35 | 67.85 | 67.85 | 67.85 | -1.81% | - |
| Sep 24, 2026 | 67.90 | 69.10 | 67.90 | 69.10 | 69.10 | -0.14% | 86 |
| Sep 23, 2026 | 68.80 | 69.35 | 68.80 | 69.20 | 69.20 | 0.95% | 200 |
| Sep 22, 2026 | 67.45 | 68.85 | 67.45 | 68.55 | 68.55 | 2.16% | 2,169 |
| Sep 21, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.25% | - |
| 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 |