Henkel AG & Co. KGaA (FRA:HEN3)
Germany · Delayed Price · Currency is EUR 72.70
-0.68 (-0.93%)
At close: Jan 30, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 72.70 | 74.02 | 72.70 | 74.02 | 74.02 | 0.87% | 50 |
| Jan 29, 2026 | 71.46 | 73.38 | 71.46 | 73.38 | 73.38 | 1.83% | 1,801 |
| Jan 28, 2026 | 71.50 | 72.06 | 71.50 | 72.06 | 72.06 | 0.19% | 192 |
| Jan 27, 2026 | 71.92 | 71.92 | 71.54 | 71.92 | 71.92 | -0.11% | 1,866 |
| Jan 26, 2026 | 71.68 | 72.00 | 71.64 | 72.00 | 72.00 | 0.93% | 557 |
| Jan 23, 2026 | 70.84 | 71.38 | 70.84 | 71.34 | 71.34 | -0.72% | 178 |
| Jan 22, 2026 | 71.76 | 71.86 | 71.14 | 71.86 | 71.86 | 0.31% | 300 |
| Jan 21, 2026 | 70.12 | 71.64 | 70.12 | 71.64 | 71.64 | 2.28% | 117 |
| Jan 20, 2026 | 71.24 | 72.60 | 70.04 | 70.04 | 70.04 | -2.21% | 125 |
| Jan 19, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.86% | 90 |
| Jan 16, 2026 | 71.92 | 72.24 | 71.92 | 72.24 | 72.24 | 0.95% | 109 |
| Jan 15, 2026 | 71.60 | 72.42 | 71.56 | 71.56 | 71.56 | -0.94% | 315 |
| Jan 14, 2026 | 71.04 | 72.24 | 71.04 | 72.24 | 72.24 | 1.46% | 238 |
| Jan 13, 2026 | 71.30 | 71.30 | 70.80 | 71.20 | 71.20 | -0.34% | 1,050 |
| Jan 12, 2026 | 71.16 | 71.62 | 71.16 | 71.44 | 71.44 | -0.22% | 1,196 |
| Jan 9, 2026 | 69.72 | 71.60 | 69.72 | 71.60 | 71.60 | 3.56% | 469 |
| Jan 8, 2026 | 68.64 | 69.14 | 68.62 | 69.14 | 69.14 | 0.70% | 100 |
| Jan 7, 2026 | 69.30 | 69.56 | 68.56 | 68.66 | 68.66 | -1.49% | 5,513 |
| Jan 6, 2026 | 69.88 | 69.88 | 69.70 | 69.70 | 69.70 | 0.40% | 20 |
| Jan 5, 2026 | 69.52 | 69.80 | 69.26 | 69.42 | 69.42 | -0.54% | 214 |
| Jan 2, 2026 | 69.50 | 69.80 | 69.40 | 69.80 | 69.80 | 0.46% | 475 |
| Dec 30, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.06% | - |
| Dec 29, 2025 | 69.82 | 69.82 | 69.44 | 69.44 | 69.44 | -0.32% | 517 |
| Dec 23, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.03% | 110 |
| Dec 22, 2025 | 69.76 | 70.10 | 69.64 | 69.64 | 69.64 | -1.16% | 250 |
| 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 |