Henkel AG & Co. KGaA (SWX:HEN)
Switzerland · Delayed Price · Currency is CHF 65.40
0.00 (0.00%)
At close: Aug 3, 2026
SWX:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 31, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 30, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 29, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 28, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.47% | - |
| Jul 27, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.16% | - |
| Jul 24, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 23, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 22, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 21, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 20, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 17, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 16, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 15, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 14, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 13, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 10, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 9, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 8, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 7, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.42% | - |
| Jul 6, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - | - |
| Jul 3, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.79% | - |
| Jul 2, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | - |
| Jul 1, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | - |
| Jun 30, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | - |
| Jun 29, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 5.36% | - |
| Jun 26, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - | - |
| Jun 25, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - | - |
| Jun 24, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - | - |
| Jun 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - | - |
| Jun 22, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - | - |
| Jun 19, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - | - |
| Jun 18, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 2.49% | - |
| Jun 17, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Jun 16, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Jun 15, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.09% | - |
| Jun 12, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.13% | - |
| Jun 11, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Jun 10, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.79% | - |
| Jun 9, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 1.60% | - |
| Jun 8, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| Jun 5, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| Jun 4, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| Jun 3, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| Jun 2, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| Jun 1, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| May 29, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| May 28, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| May 27, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 1.17% | - |
| May 26, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |