Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.87	20.15	19.68	19.78	19.78	-1.15%	109,360
Mar 9, 2026	19.85	20.07	19.63	20.01	20.01	-1.77%	90,694
Mar 6, 2026	20.09	20.39	20.02	20.37	20.37	-1.09%	88,006
Mar 5, 2026	20.24	20.66	20.24	20.60	20.60	-1.74%	98,004
Mar 4, 2026	21.11	21.16	20.80	20.96	20.96	-	82,359
Mar 3, 2026	20.43	21.02	20.43	20.96	20.96	-3.72%	65,086
Mar 2, 2026	21.69	21.88	21.50	21.77	21.77	-4.18%	81,828
Feb 27, 2026	22.66	22.74	22.57	22.72	22.72	0.49%	99,870
Feb 26, 2026	22.63	22.63	22.42	22.61	22.61	0.09%	137,201
Feb 25, 2026	22.48	22.71	22.37	22.59	22.59	-0.83%	60,125
Feb 24, 2026	22.63	22.82	22.62	22.78	22.78	0.49%	67,446
Feb 23, 2026	22.52	22.69	22.51	22.67	22.67	0.94%	69,590
Feb 20, 2026	22.38	22.47	22.26	22.46	22.46	-0.20%	61,147
Feb 19, 2026	22.40	22.60	22.29	22.50	22.50	-0.87%	66,521
Feb 18, 2026	22.52	22.76	22.27	22.70	22.70	0.31%	52,489
Feb 17, 2026	22.67	22.72	22.48	22.63	22.63	-0.35%	49,629
Feb 13, 2026	22.75	22.77	22.58	22.71	22.71	-0.13%	70,796
Feb 12, 2026	22.55	22.81	22.53	22.74	22.74	1.11%	60,533
Feb 11, 2026	22.30	22.54	22.26	22.49	22.49	1.49%	49,557
Feb 10, 2026	22.11	22.25	22.07	22.16	22.16	0.32%	90,944
Feb 9, 2026	21.92	22.09	21.86	22.09	22.09	0.91%	127,512
Feb 6, 2026	21.79	21.91	21.76	21.89	21.89	0.78%	84,246
Feb 5, 2026	21.60	21.81	21.50	21.72	21.72	0.98%	120,012
Feb 4, 2026	21.47	21.59	21.46	21.51	21.51	2.67%	161,232
Feb 3, 2026	20.63	21.01	20.63	20.95	20.95	2.20%	55,122
Feb 2, 2026	20.65	20.65	20.41	20.50	20.50	-0.53%	74,274
Jan 30, 2026	20.72	20.73	20.56	20.61	20.61	-0.05%	95,840
Jan 29, 2026	20.52	20.64	20.44	20.62	20.62	1.48%	85,520
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