Henkel AG & Co. KGaA (FRA:HEN3)
Germany · Delayed Price · Currency is EUR 70.46
-0.10 (-0.14%)
At close: Dec 19, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 70.40 | 70.46 | 70.40 | 70.46 | 70.46 | -0.14% | 600 |
| Dec 18, 2025 | 70.16 | 70.56 | 70.16 | 70.56 | 70.56 | 0.77% | 118 |
| Dec 17, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -1.38% | - |
| Dec 16, 2025 | 69.72 | 71.00 | 69.72 | 71.00 | 71.00 | 1.00% | 450 |
| Dec 15, 2025 | 70.16 | 70.40 | 70.16 | 70.30 | 70.30 | 0.43% | 450 |
| Dec 12, 2025 | 69.90 | 70.00 | 69.82 | 70.00 | 70.00 | 0.78% | 877 |
| Dec 11, 2025 | 68.76 | 69.46 | 68.76 | 69.46 | 69.46 | 0.70% | 10 |
| Dec 10, 2025 | 69.02 | 69.44 | 68.90 | 68.98 | 68.98 | 0.61% | 270 |
| Dec 9, 2025 | 67.76 | 68.56 | 67.76 | 68.56 | 68.56 | 1.90% | 570 |
| Dec 8, 2025 | 68.46 | 68.98 | 67.28 | 67.28 | 67.28 | -2.94% | 372 |
| Dec 5, 2025 | 68.78 | 69.32 | 68.78 | 69.32 | 69.32 | 0.84% | 50 |
| Dec 4, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.32% | - |
| Dec 3, 2025 | 68.82 | 68.96 | 68.82 | 68.96 | 68.96 | 0.70% | 250 |
| Dec 2, 2025 | 69.70 | 69.70 | 68.34 | 68.48 | 68.48 | -0.98% | 340 |
| Dec 1, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.86% | - |
| Nov 28, 2025 | 69.30 | 69.76 | 69.30 | 69.76 | 69.76 | 0.81% | 100 |
| Nov 27, 2025 | 69.52 | 69.92 | 69.20 | 69.20 | 69.20 | -0.94% | 1,857 |
| Nov 26, 2025 | 68.72 | 69.86 | 68.72 | 69.86 | 69.86 | -0.57% | 209 |
| Nov 25, 2025 | 69.38 | 70.26 | 69.38 | 70.26 | 70.26 | 0.66% | 251 |
| Nov 24, 2025 | 70.18 | 70.18 | 69.80 | 69.80 | 69.80 | 1.19% | 289 |
| Nov 21, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.26% | - |
| Nov 20, 2025 | 70.02 | 70.10 | 69.16 | 69.16 | 69.16 | -0.06% | 3,624 |
| Nov 19, 2025 | 69.22 | 69.22 | 69.20 | 69.20 | 69.20 | -1.03% | 100 |
| Nov 18, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.82% | - |
| Nov 17, 2025 | 71.56 | 71.56 | 70.50 | 70.50 | 70.50 | -1.95% | 74 |
| Nov 14, 2025 | 72.26 | 72.26 | 71.90 | 71.90 | 71.90 | -1.02% | 200 |
| Nov 13, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.55% | - |
| Nov 12, 2025 | 72.20 | 72.24 | 72.20 | 72.24 | 72.24 | -0.74% | 40 |
| Nov 11, 2025 | 72.50 | 72.94 | 72.50 | 72.78 | 72.78 | -0.38% | 687 |
| Nov 10, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.25% | 104 |
| Nov 7, 2025 | 71.46 | 72.88 | 71.46 | 72.88 | 72.88 | 2.24% | 114 |
| Nov 6, 2025 | 72.08 | 72.08 | 71.28 | 71.28 | 71.28 | 0.11% | 228 |
| Nov 5, 2025 | 70.28 | 71.20 | 70.28 | 71.20 | 71.20 | 2.06% | 350 |
| Nov 4, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.74% | 140 |
| Nov 3, 2025 | 70.42 | 70.80 | 70.28 | 70.28 | 70.28 | -0.17% | 50 |
| Oct 31, 2025 | 70.38 | 70.60 | 70.38 | 70.40 | 70.40 | -0.23% | 5,000 |
| Oct 30, 2025 | 71.10 | 71.10 | 70.56 | 70.56 | 70.56 | -1.29% | 707 |
| Oct 29, 2025 | 70.70 | 71.48 | 70.70 | 71.48 | 71.48 | 0.79% | 144 |
| Oct 28, 2025 | 71.64 | 71.94 | 70.92 | 70.92 | 70.92 | -0.92% | 186 |
| Oct 27, 2025 | 71.64 | 71.78 | 71.58 | 71.58 | 71.58 | -0.56% | 263 |
| Oct 24, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.19% | - |
| Oct 23, 2025 | 72.20 | 72.72 | 71.84 | 71.84 | 71.84 | -1.05% | 10,200 |
| Oct 22, 2025 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | 1.26% | 860 |
| Oct 21, 2025 | 71.44 | 71.70 | 71.44 | 71.70 | 71.70 | 0.06% | 50 |
| Oct 20, 2025 | 71.26 | 71.66 | 71.22 | 71.66 | 71.66 | 1.21% | 531 |
| Oct 17, 2025 | 70.70 | 70.80 | 70.70 | 70.80 | 70.80 | 0.54% | 64 |
| Oct 16, 2025 | 69.56 | 70.42 | 69.56 | 70.42 | 70.42 | 0.89% | 280 |
| Oct 15, 2025 | 69.66 | 70.08 | 69.66 | 69.80 | 69.80 | -0.23% | 565 |
| Oct 14, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -0.63% | 30 |
| Oct 13, 2025 | 70.42 | 70.42 | 70.40 | 70.40 | 70.40 | -0.90% | 50 |