Henkel AG & Co. KGaA (FRA:HEN3)
Germany · Delayed Price · Currency is EUR 74.32
-0.56 (-0.75%)
Sep 10, 2025, 2:39 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 75.48 | 76.26 | 74.88 | 74.88 | 74.88 | -0.66% | 374,964 |
| Sep 8, 2025 | 74.90 | 75.38 | 74.14 | 75.38 | 75.38 | 1.75% | 375,284 |
| Sep 5, 2025 | 73.98 | 74.18 | 73.10 | 74.08 | 74.08 | 0.27% | 362,101 |
| Sep 4, 2025 | 73.02 | 73.88 | 72.78 | 73.88 | 73.88 | 1.93% | 513,329 |
| Sep 3, 2025 | 72.08 | 72.50 | 71.66 | 72.48 | 72.48 | 0.83% | 332,627 |
| Sep 2, 2025 | 71.90 | 72.60 | 71.66 | 71.88 | 71.88 | -0.50% | 256,289 |
| Sep 1, 2025 | 72.20 | 72.48 | 71.96 | 72.24 | 72.24 | 0.25% | 225,456 |
| Aug 29, 2025 | 72.16 | 72.42 | 71.78 | 72.06 | 72.06 | -0.22% | 369,013 |
| Aug 28, 2025 | 72.86 | 72.86 | 71.88 | 72.22 | 72.22 | -0.52% | 334,572 |
| Aug 27, 2025 | 73.56 | 73.86 | 72.60 | 72.60 | 72.60 | -1.39% | 441,174 |
| Aug 26, 2025 | 73.20 | 74.16 | 73.18 | 73.62 | 73.62 | 0.22% | 1,284,094 |
| Aug 25, 2025 | 74.00 | 74.04 | 73.30 | 73.46 | 73.46 | -0.62% | 213,171 |
| Aug 22, 2025 | 73.50 | 73.98 | 73.40 | 73.92 | 73.92 | 0.76% | 301,132 |
| Aug 21, 2025 | 74.00 | 74.02 | 73.10 | 73.36 | 73.36 | -0.57% | 243,290 |
| Aug 20, 2025 | 72.90 | 73.88 | 72.70 | 73.78 | 73.78 | 1.60% | 426,274 |
| Aug 19, 2025 | 71.68 | 72.76 | 71.56 | 72.62 | 72.62 | 1.45% | 345,315 |
| Aug 18, 2025 | 71.64 | 71.92 | 71.22 | 71.58 | 71.58 | 0.06% | 257,032 |
| Aug 15, 2025 | 71.80 | 72.38 | 71.50 | 71.54 | 71.54 | -0.11% | 286,110 |
| Aug 14, 2025 | 72.08 | 72.40 | 71.20 | 71.62 | 71.62 | -0.36% | 447,006 |
| Aug 13, 2025 | 71.70 | 71.94 | 71.38 | 71.88 | 71.88 | 0.48% | 472,165 |
| Aug 12, 2025 | 70.30 | 71.60 | 70.18 | 71.54 | 71.54 | 2.38% | 610,432 |
| Aug 11, 2025 | 70.04 | 70.58 | 69.70 | 69.88 | 69.88 | 0.11% | 417,518 |
| Aug 8, 2025 | 70.00 | 70.30 | 68.90 | 69.80 | 69.80 | 0.43% | 592,658 |
| Aug 7, 2025 | 67.48 | 69.50 | 67.26 | 69.50 | 69.50 | 3.86% | 672,831 |
| Aug 6, 2025 | 67.96 | 67.96 | 66.60 | 66.92 | 66.92 | -1.12% | 542,208 |
| Aug 5, 2025 | 67.30 | 67.92 | 67.00 | 67.68 | 67.68 | 0.53% | 361,651 |
| Aug 4, 2025 | 67.16 | 67.58 | 66.66 | 67.32 | 67.32 | 0.21% | 417,325 |
| Aug 1, 2025 | 67.38 | 67.92 | 66.94 | 67.18 | 67.18 | -0.59% | 591,763 |
| Jul 31, 2025 | 67.60 | 68.08 | 67.28 | 67.58 | 67.58 | -0.18% | 362,875 |
| Jul 30, 2025 | 68.54 | 68.68 | 67.70 | 67.70 | 67.70 | -1.02% | 253,327 |
| Jul 29, 2025 | 68.18 | 68.60 | 68.04 | 68.40 | 68.40 | 0.32% | 482,872 |
| Jul 28, 2025 | 69.18 | 69.60 | 67.84 | 68.18 | 68.18 | -0.44% | 355,732 |
| Jul 25, 2025 | 68.90 | 68.90 | 68.02 | 68.48 | 68.48 | -0.81% | 314,352 |
| Jul 24, 2025 | 69.20 | 69.62 | 68.66 | 69.04 | 69.04 | 0.55% | 312,988 |
| Jul 23, 2025 | 69.10 | 69.68 | 68.66 | 68.66 | 68.66 | 0.50% | 414,893 |
| Jul 22, 2025 | 67.76 | 68.38 | 67.50 | 68.32 | 68.32 | 0.65% | 252,851 |
| Jul 21, 2025 | 67.84 | 68.04 | 67.60 | 67.88 | 67.88 | 0.09% | 178,380 |
| Jul 18, 2025 | 68.30 | 68.96 | 67.80 | 67.82 | 67.82 | 0.21% | 514,477 |
| Jul 17, 2025 | 68.02 | 68.38 | 67.50 | 67.68 | 67.68 | -0.09% | 326,243 |
| Jul 16, 2025 | 68.30 | 68.64 | 67.74 | 67.74 | 67.74 | -1.11% | 262,490 |
| Jul 15, 2025 | 69.06 | 69.06 | 68.02 | 68.50 | 68.50 | 0.85% | 401,227 |
| Jul 14, 2025 | 66.92 | 67.92 | 66.90 | 67.92 | 67.92 | 0.62% | 398,365 |
| Jul 11, 2025 | 68.58 | 68.64 | 67.50 | 67.50 | 67.50 | -1.63% | 433,682 |
| Jul 10, 2025 | 68.06 | 68.80 | 67.98 | 68.62 | 68.62 | 1.00% | 385,728 |
| Jul 9, 2025 | 67.78 | 68.60 | 67.28 | 67.94 | 67.94 | 0.18% | 412,571 |
| Jul 8, 2025 | 67.24 | 67.88 | 66.88 | 67.82 | 67.82 | 0.53% | 572,725 |
| Jul 7, 2025 | 68.06 | 68.12 | 67.20 | 67.46 | 67.46 | -0.62% | 256,695 |
| Jul 4, 2025 | 67.90 | 68.32 | 67.80 | 67.88 | 67.88 | -0.53% | 201,283 |
| Jul 3, 2025 | 67.04 | 68.38 | 66.40 | 68.24 | 68.24 | 2.03% | 727,725 |
| Jul 2, 2025 | 67.62 | 67.62 | 66.32 | 66.88 | 66.88 | -0.71% | 659,174 |