Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.33	20.33	20.06	20.14	20.14	-0.74%	38,466
Oct 22, 2026	19.91	20.29	19.91	20.29	20.29	0.95%	29,230
Oct 21, 2026	20.13	20.15	19.98	20.10	20.10	-0.59%	42,591
Oct 20, 2026	20.09	20.23	20.05	20.22	20.22	1.10%	50,528
Oct 19, 2026	19.91	20.12	19.88	20.00	20.00	-0.60%	67,164
Oct 16, 2026	20.00	20.24	20.00	20.12	20.12	1.56%	59,892
Oct 15, 2026	20.06	20.09	19.67	19.81	19.81	0.56%	52,232
Oct 14, 2026	19.55	19.74	19.48	19.70	19.70	1.60%	54,908
Oct 13, 2026	19.60	19.60	19.29	19.39	19.39	0.62%	47,582
Oct 12, 2026	19.23	19.28	19.11	19.27	19.27	0.78%	68,176
Oct 9, 2026	19.14	19.16	18.99	19.12	19.12	-0.05%	62,867
Oct 8, 2026	18.91	19.14	18.87	19.13	19.13	0.90%	92,181
Oct 7, 2026	18.85	19.09	18.84	18.96	18.96	0.42%	63,053
Oct 6, 2026	18.85	18.93	18.71	18.88	18.88	2.05%	67,144
Oct 5, 2026	18.48	18.53	18.43	18.50	18.50	-0.96%	83,868
Oct 2, 2026	18.63	18.77	18.38	18.68	18.68	0.48%	58,531
Oct 1, 2026	18.81	18.81	18.37	18.59	18.59	-1.64%	103,895
Sep 30, 2026	19.34	19.34	18.90	18.90	18.90	-2.02%	90,695
Sep 29, 2026	19.30	19.35	19.18	19.29	19.29	-1.13%	65,488
Sep 28, 2026	19.42	19.60	19.37	19.51	19.51	0.21%	59,612
Sep 25, 2026	19.51	19.55	19.38	19.47	19.47	0.10%	60,308
Sep 24, 2026	19.67	19.67	19.33	19.45	19.45	0.10%	70,084
Sep 23, 2026	19.66	19.66	19.41	19.43	19.43	-1.87%	48,851
Sep 22, 2026	19.78	20.14	19.74	19.80	19.80	2.17%	131,455
Sep 21, 2026	19.27	19.49	19.23	19.38	19.38	0.66%	56,954
Sep 18, 2026	19.34	19.35	19.16	19.25	19.25	-1.88%	72,933
Sep 17, 2026	19.73	19.75	19.52	19.62	19.62	0.67%	44,689
Sep 16, 2026	19.57	19.62	19.43	19.49	19.49	0.41%	38,776
Sep 15, 2026	19.47	19.47	19.36	19.41	19.41	-0.84%	66,228
Sep 14, 2026	19.68	19.68	19.53	19.58	19.58	0.41%	44,773
Sep 11, 2026	19.71	19.71	19.46	19.50	19.50	-1.11%	28,641
Sep 10, 2026	19.75	19.85	19.71	19.71	19.71	-0.69%	42,632
Sep 9, 2026	20.07	20.07	19.81	19.85	19.85	-2.26%	31,365
Sep 8, 2026	20.48	20.57	20.30	20.31	20.31	-0.34%	37,595
Sep 4, 2026	20.33	20.47	20.33	20.38	20.38	0.84%	36,215
Sep 3, 2026	20.28	20.30	20.11	20.21	20.21	0.30%	61,000
Sep 2, 2026	20.22	20.24	20.13	20.15	20.15	-0.54%	57,992
Sep 1, 2026	20.37	20.43	20.26	20.26	20.26	-0.69%	89,403
Aug 31, 2026	20.48	20.55	20.39	20.40	20.40	0.34%	40,926
Aug 28, 2026	20.34	20.46	20.25	20.33	20.33	0.40%	79,350
Aug 27, 2026	20.28	20.42	20.23	20.25	20.25	-1.83%	122,120
Aug 26, 2026	20.61	20.67	20.43	20.63	20.63	0.42%	28,618
Aug 25, 2026	20.55	20.58	20.42	20.54	20.54	-0.87%	36,307
Aug 24, 2026	20.61	20.78	20.57	20.72	20.72	0.84%	53,173
Aug 21, 2026	20.42	20.57	20.42	20.55	20.55	1.07%	25,213
Aug 20, 2026	20.35	20.40	20.18	20.33	20.33	-0.39%	33,441
Aug 19, 2026	20.33	20.51	20.33	20.41	20.41	1.24%	28,951
Aug 18, 2026	20.16	20.27	20.11	20.16	20.16	-0.10%	100,298
Aug 17, 2026	20.16	20.24	20.12	20.18	20.18	-2.23%	107,070
Aug 14, 2026	20.66	20.70	20.54	20.64	20.64	-0.67%	155,635