Henkel AG & Co. KGaA (FRA:HEN3)
Germany · Delayed Price · Currency is EUR 75.44
+0.02 (0.03%)
Aug 26, 2026, 8:07 AM CET
FRA:HEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 74.00 | 74.50 | 74.00 | 74.02 | 74.02 | 0.16% | 165 |
| Jul 9, 2026 | 74.88 | 74.88 | 73.90 | 73.90 | 73.90 | -1.34% | 55 |
| Jul 8, 2026 | 75.02 | 75.02 | 74.90 | 74.90 | 74.90 | -1.86% | 140 |
| Jul 7, 2026 | 74.46 | 76.32 | 74.46 | 76.32 | 76.32 | 2.58% | 175 |
| Jul 6, 2026 | 75.00 | 75.58 | 74.40 | 74.40 | 74.40 | -0.83% | 18 |
| Jul 3, 2026 | 75.48 | 75.48 | 74.78 | 75.02 | 75.02 | -0.66% | 105 |
| Jul 2, 2026 | 74.00 | 75.56 | 73.54 | 75.52 | 75.52 | 2.75% | 256 |
| Jul 1, 2026 | 73.14 | 73.54 | 73.14 | 73.50 | 73.50 | 0.33% | 127 |
| Jun 30, 2026 | 74.24 | 74.24 | 73.18 | 73.26 | 73.26 | -1.03% | 271 |
| Jun 29, 2026 | 73.78 | 74.02 | 73.78 | 74.02 | 74.02 | 0.41% | 320 |
| Jun 26, 2026 | 72.20 | 73.72 | 72.20 | 73.72 | 73.72 | 0.44% | 505 |
| Jun 25, 2026 | 72.40 | 73.50 | 72.40 | 73.40 | 73.40 | 1.24% | 153 |
| Jun 24, 2026 | 70.46 | 72.50 | 70.46 | 72.50 | 72.50 | 4.32% | 242 |
| Jun 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.03% | - |
| Jun 22, 2026 | 70.04 | 70.04 | 69.52 | 69.52 | 69.52 | -1.70% | 216 |
| Jun 19, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.86% | 30 |
| Jun 18, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -0.82% | - |
| Jun 17, 2026 | 69.74 | 71.00 | 69.74 | 70.70 | 70.70 | 1.90% | 250 |