Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.00	19.17	19.00	19.12	19.12	-0.98%	117,316
Jan 5, 2026	19.01	19.34	19.00	19.31	19.31	0.57%	45,929
Jan 2, 2026	19.13	19.28	19.08	19.20	19.20	0.37%	78,932
Dec 31, 2025	19.13	19.38	19.05	19.13	19.13	-0.26%	90,990
Dec 30, 2025	19.32	19.50	18.66	19.18	19.18	0.74%	169,917
Dec 29, 2025	19.16	19.16	18.99	19.04	19.04	-0.42%	112,566
Dec 26, 2025	19.61	19.61	19.04	19.12	19.12	-0.42%	44,885
Dec 24, 2025	18.84	19.22	18.45	19.20	19.20	0.73%	34,472
Dec 23, 2025	19.21	19.21	19.04	19.06	19.06	-0.73%	98,415
Dec 22, 2025	19.17	19.28	19.17	19.20	19.20	0.42%	44,997
Dec 19, 2025	19.21	19.25	19.12	19.12	19.12	-0.68%	69,003
Dec 18, 2025	19.34	19.40	19.25	19.25	19.25	-0.49%	59,356
Dec 17, 2025	19.28	19.40	19.28	19.35	19.35	-0.08%	41,476
Dec 16, 2025	19.44	19.47	19.27	19.36	19.36	0.31%	45,704
Dec 15, 2025	19.30	19.34	19.20	19.30	19.30	0.31%	152,796
Dec 12, 2025	19.14	19.25	19.10	19.24	19.24	0.23%	52,466
Dec 11, 2025	19.06	19.26	19.06	19.20	19.20	2.43%	106,011
Dec 10, 2025	18.72	18.88	18.59	18.74	18.74	0.47%	91,282
Dec 9, 2025	18.67	18.81	18.62	18.65	18.65	0.66%	60,929
Dec 8, 2025	18.70	18.72	18.49	18.53	18.53	-0.98%	77,300
Dec 5, 2025	18.83	18.87	18.68	18.71	18.71	-0.46%	41,124
Dec 4, 2025	18.90	18.95	18.64	18.80	18.80	-0.11%	180,938
Dec 3, 2025	18.71	18.86	18.66	18.82	18.82	1.24%	319,463
Dec 2, 2025	18.43	18.60	18.37	18.59	18.59	-1.17%	181,781
Dec 1, 2025	18.80	18.88	18.78	18.81	18.81	0.38%	48,072
Nov 28, 2025	18.66	18.75	18.66	18.74	18.74	0.21%	82,594
Nov 26, 2025	18.78	18.78	18.62	18.70	18.70	-0.69%	199,949
Nov 25, 2025	18.68	18.89	18.68	18.83	18.83	1.02%	40,362
Nov 24, 2025	18.76	18.76	18.55	18.64	18.64	-0.90%	67,306
Nov 21, 2025	18.64	18.84	18.64	18.81	18.81	1.90%	67,669
Nov 20, 2025	18.64	18.67	18.45	18.46	18.46	-1.52%	78,641
Nov 19, 2025	18.87	18.92	18.70	18.75	18.75	0.78%	72,748
Nov 18, 2025	18.67	18.68	18.55	18.60	18.60	-1.40%	53,822
Nov 17, 2025	18.87	18.98	18.84	18.86	18.86	-1.36%	41,017
Nov 14, 2025	19.25	19.25	19.08	19.13	19.13	-1.11%	44,996
Nov 13, 2025	19.35	19.45	19.31	19.34	19.34	-0.63%	100,535
Nov 12, 2025	19.30	19.51	19.30	19.46	19.46	0.76%	103,910
Nov 11, 2025	19.45	19.47	19.30	19.32	19.32	-0.59%	75,204
Nov 10, 2025	19.42	19.47	19.34	19.43	19.43	0.26%	73,567
Nov 7, 2025	19.12	19.44	19.12	19.38	19.38	1.12%	103,495
Nov 6, 2025	19.04	19.21	19.00	19.17	19.17	2.71%	160,878
Nov 5, 2025	18.70	18.86	18.66	18.66	18.66	0.32%	111,602
Nov 4, 2025	18.70	18.72	18.59	18.60	18.60	0.22%	120,106
Nov 3, 2025	18.69	18.69	18.53	18.56	18.56	-0.27%	72,880
Oct 31, 2025	18.64	18.75	18.55	18.61	18.61	-1.14%	100,536
Oct 30, 2025	18.73	18.87	18.73	18.83	18.83	-0.24%	50,702
Oct 29, 2025	19.10	19.10	18.80	18.87	18.87	-0.97%	63,035
Oct 28, 2025	18.98	19.10	18.98	19.06	19.06	-0.24%	33,514
Oct 27, 2025	19.09	19.27	19.06	19.10	19.10	0.10%	38,441
Oct 24, 2025	19.07	19.14	19.05	19.08	19.08	-0.26%	36,325