Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	20.56	20.60	20.47	20.48	-	0.79%	3,794
Jan 28, 2026	20.27	20.37	20.24	20.32	20.32	-0.05%	43,987
Jan 27, 2026	20.13	20.35	20.10	20.33	20.33	0.30%	58,812
Jan 26, 2026	20.17	20.37	20.17	20.27	20.27	1.40%	112,836
Jan 23, 2026	19.75	20.00	19.65	19.99	19.99	0.30%	129,187
Jan 22, 2026	19.70	20.05	19.70	19.93	19.93	0.55%	111,868
Jan 21, 2026	19.91	20.00	19.68	19.82	19.82	1.95%	93,546
Jan 20, 2026	19.54	19.65	19.35	19.44	19.44	-1.37%	591,621
Jan 16, 2026	19.70	19.78	19.60	19.71	19.71	0.51%	45,228
Jan 15, 2026	19.50	19.71	19.49	19.61	19.61	-1.16%	44,508
Jan 14, 2026	19.62	19.88	19.62	19.84	19.84	1.59%	164,139
Jan 13, 2026	19.64	19.70	19.47	19.53	19.53	-1.21%	370,514
Jan 12, 2026	19.63	19.82	19.63	19.77	19.77	0.46%	47,859
Jan 9, 2026	19.59	19.81	19.55	19.68	19.68	2.13%	43,966
Jan 8, 2026	18.92	19.29	18.87	19.27	19.27	2.34%	47,732
Jan 7, 2026	18.82	18.87	18.67	18.83	18.83	-1.52%	57,710
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