Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	20.18	20.42	20.18	20.42	-	1.79%	-
Jul 15, 2026	19.80	20.16	19.72	20.06	20.06	0.91%	29,325
Jul 14, 2026	20.03	20.03	19.84	19.88	19.88	-0.85%	48,696
Jul 13, 2026	20.11	20.25	20.05	20.05	20.05	-	33,915
Jul 10, 2026	20.03	20.21	20.00	20.05	20.05	-0.50%	51,691
Jul 9, 2026	19.99	20.19	19.99	20.15	20.15	0.15%	194,264
Jul 8, 2026	20.14	20.19	20.06	20.12	20.12	-0.84%	32,602
Jul 7, 2026	20.57	20.57	20.28	20.29	20.29	0.69%	34,052
Jul 6, 2026	20.22	20.22	20.03	20.15	20.15	-0.74%	64,266
Jul 2, 2026	20.35	20.45	20.17	20.30	20.30	1.75%	66,111
Jul 1, 2026	19.74	20.01	19.74	19.95	19.95	1.17%	30,348
Jun 30, 2026	19.76	19.96	19.63	19.72	19.72	-1.50%	77,783
Jun 29, 2026	19.89	20.09	19.85	20.02	20.02	1.06%	140,483
Jun 26, 2026	19.59	19.96	19.59	19.81	19.81	1.75%	45,775
Jun 25, 2026	19.39	19.61	19.39	19.47	19.47	-0.82%	69,379
Jun 24, 2026	19.15	19.70	19.11	19.63	19.63	3.92%	298,377
Jun 23, 2026	18.79	18.94	18.78	18.89	18.89	0.27%	64,686
Jun 22, 2026	18.78	19.00	18.78	18.84	18.84	-1.41%	78,611
Jun 18, 2026	18.89	19.23	18.89	19.11	19.11	0.74%	46,536
Jun 17, 2026	19.16	19.31	18.95	18.97	18.97	-0.52%	106,952
Jun 16, 2026	19.25	19.25	18.89	19.07	19.07	0.37%	50,532
Jun 15, 2026	18.89	19.17	18.78	19.00	19.00	1.03%	84,854
Jun 12, 2026	18.77	18.84	18.71	18.81	18.81	0.89%	64,126
Jun 11, 2026	18.43	18.69	18.37	18.64	18.64	0.87%	78,895
Jun 10, 2026	18.51	18.65	18.42	18.48	18.48	0.16%	63,263
Jun 9, 2026	18.21	18.50	18.20	18.45	18.45	2.78%	74,655
Jun 8, 2026	17.98	18.01	17.88	17.95	17.95	-0.44%	62,072
Jun 5, 2026	18.16	18.18	18.01	18.03	18.03	1.46%	58,030
Jun 4, 2026	17.90	17.90	17.65	17.77	17.77	0.17%	109,890
Jun 3, 2026	17.91	17.94	17.74	17.74	17.74	-1.88%	52,211
Jun 2, 2026	17.93	18.12	17.89	18.08	18.08	1.23%	64,243
Jun 1, 2026	17.87	17.93	17.72	17.86	17.86	-1.43%	47,319
May 29, 2026	18.24	18.25	18.08	18.12	18.12	-0.93%	110,615
May 28, 2026	18.26	18.41	18.19	18.29	18.29	0.05%	53,230
May 27, 2026	18.36	18.44	18.23	18.28	18.28	2.01%	117,034
May 26, 2026	18.11	18.11	17.82	17.92	17.92	-	53,426
May 22, 2026	17.95	17.98	17.81	17.92	17.92	-0.33%	61,215
May 21, 2026	17.84	18.02	17.79	17.98	17.98	-0.50%	89,288
May 20, 2026	17.90	18.13	17.84	18.07	18.07	-0.11%	138,876
May 19, 2026	17.88	18.22	17.85	18.09	18.09	0.78%	264,615
May 18, 2026	17.80	17.97	17.80	17.95	17.95	2.34%	112,347
May 15, 2026	17.44	17.67	17.40	17.54	17.54	0.57%	87,456
May 14, 2026	17.50	17.58	17.43	17.44	17.44	-0.74%	147,591
May 13, 2026	17.61	17.69	17.40	17.57	17.57	0.06%	105,183
May 12, 2026	17.53	17.58	17.46	17.56	17.56	0.63%	102,480
May 11, 2026	17.54	17.61	17.39	17.45	17.45	-1.80%	174,182
May 8, 2026	17.93	17.95	17.70	17.77	17.77	-1.91%	100,813
May 7, 2026	18.32	18.40	18.12	18.12	18.12	2.64%	135,643
May 6, 2026	17.51	17.69	17.37	17.65	17.65	3.58%	70,253
May 5, 2026	17.08	17.22	17.04	17.04	17.04	0.71%	93,310