Henkel AG & Co. KGaA (FRA:HEN3)
Germany · Delayed Price · Currency is EUR 73.04
-0.68 (-0.92%)
At close: Sep 18, 2026
FRA:HEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 73.66 | 73.66 | 73.04 | 73.04 | 73.04 | -0.92% | 25 |
| Sep 17, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.29% | - |
| Sep 16, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.30% | - |
| Sep 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.30% | - |
| Sep 14, 2026 | 71.76 | 73.22 | 71.76 | 73.22 | 73.22 | -0.44% | 50 |
| Sep 11, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.19% | - |
| Sep 10, 2026 | 74.06 | 74.06 | 73.68 | 73.68 | 73.68 | -0.32% | 91 |
| Sep 9, 2026 | 75.66 | 75.66 | 73.92 | 73.92 | 73.92 | -3.60% | - |
| Sep 8, 2026 | 75.86 | 76.68 | 75.86 | 76.68 | 76.68 | 0.71% | 33 |
| Sep 7, 2026 | 75.94 | 76.14 | 75.90 | 76.14 | 76.14 | 1.20% | 500 |
| Sep 4, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.27% | - |
| Sep 3, 2026 | 75.16 | 75.44 | 75.16 | 75.44 | 75.44 | 0.05% | 287 |
| Sep 2, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.74% | - |
| Sep 1, 2026 | 75.66 | 76.00 | 75.66 | 75.96 | 75.96 | -0.03% | 283 |
| Aug 31, 2026 | 75.50 | 76.08 | 75.50 | 75.98 | 75.98 | 0.29% | 67 |
| Aug 28, 2026 | 75.26 | 75.76 | 75.26 | 75.76 | 75.76 | 0.40% | 380 |
| Aug 27, 2026 | 76.16 | 76.16 | 75.46 | 75.46 | 75.46 | 0.03% | 4 |
| Aug 26, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.03% | - |
| Aug 25, 2026 | 76.46 | 76.46 | 75.42 | 75.42 | 75.42 | -1.80% | 210 |
| Aug 24, 2026 | 75.52 | 76.80 | 75.52 | 76.80 | 76.80 | 2.37% | 2 |
| Aug 21, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.08% | - |
| Aug 20, 2026 | 75.30 | 75.42 | 74.96 | 74.96 | 74.96 | 0.35% | 443 |
| Aug 19, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.35% | - |
| Aug 18, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.88% | - |
| Aug 17, 2026 | 76.14 | 76.14 | 75.10 | 75.10 | 75.10 | -2.47% | 41 |
| Aug 14, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -0.70% | 143 |
| Aug 13, 2026 | 76.90 | 77.58 | 76.90 | 77.54 | 77.54 | 0.47% | 1,008 |
| Aug 12, 2026 | 77.94 | 77.94 | 77.06 | 77.18 | 77.18 | -2.30% | 236 |
| Aug 11, 2026 | 77.94 | 79.00 | 77.94 | 79.00 | 79.00 | -0.33% | 89 |
| Aug 10, 2026 | 79.52 | 79.52 | 79.26 | 79.26 | 79.26 | -0.38% | 38 |
| Aug 7, 2026 | 79.34 | 79.96 | 79.34 | 79.56 | 79.56 | -0.48% | 60 |
| Aug 6, 2026 | 77.96 | 80.00 | 77.96 | 79.94 | 79.94 | 4.01% | 321 |
| Aug 5, 2026 | 76.60 | 76.86 | 76.60 | 76.86 | 76.86 | 1.10% | 72 |
| Aug 4, 2026 | 76.24 | 76.24 | 75.82 | 76.02 | 76.02 | - | 350 |
| Aug 3, 2026 | 75.88 | 76.62 | 75.88 | 76.02 | 76.02 | 0.53% | 307 |
| Jul 31, 2026 | 76.06 | 76.06 | 75.62 | 75.62 | 75.62 | -0.21% | 2,000 |
| Jul 30, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.68% | - |
| Jul 29, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.26% | - |
| Jul 28, 2026 | 74.86 | 76.50 | 74.86 | 76.50 | 76.50 | 2.88% | 50 |
| Jul 27, 2026 | 74.62 | 74.62 | 74.36 | 74.36 | 74.36 | 1.53% | 153 |
| Jul 24, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -1.66% | - |
| Jul 23, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -1.35% | - |
| Jul 22, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 1.45% | 43 |
| Jul 21, 2026 | 75.02 | 75.02 | 74.42 | 74.42 | 74.42 | -0.61% | 220 |
| Jul 20, 2026 | 74.44 | 74.88 | 74.44 | 74.88 | 74.88 | -0.56% | 1,073 |
| Jul 17, 2026 | 74.40 | 75.40 | 74.40 | 75.30 | 75.30 | 2.17% | 345 |
| Jul 16, 2026 | 73.54 | 73.70 | 73.54 | 73.70 | 73.70 | 0.08% | 25 |
| Jul 15, 2026 | 72.70 | 73.64 | 72.70 | 73.64 | 73.64 | 0.44% | 100 |
| Jul 14, 2026 | 74.38 | 74.38 | 73.22 | 73.32 | 73.32 | -1.50% | 489 |
| Jul 13, 2026 | 74.00 | 74.44 | 74.00 | 74.44 | 74.44 | 0.57% | 20 |