Henkel AG & Co. KGaA (SWX:HEN)
Switzerland · Delayed Price · Currency is CHF 71.30
+0.15 (0.21%)
At close: Nov 13, 2026
SWX:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 7.64% | - |
| Nov 11, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 10, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 9, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 6, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 5, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 4, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 3, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Nov 2, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.85% | - |
| Oct 30, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Oct 29, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Oct 28, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Oct 27, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Oct 26, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Oct 23, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.31% | - |
| Oct 22, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - | - |
| Oct 21, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - | - |
| Oct 20, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - | - |
| Oct 19, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.39% | - |
| Oct 16, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - | - |
| Oct 15, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.16% | - |
| Oct 14, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.82% | - |
| Oct 13, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 12, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 9, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 8, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 7, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 6, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 5, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 1, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -3.29% | - |
| Sep 30, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 29, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 28, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 25, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 24, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 23, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 22, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 21, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Sep 18, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.76% | - |
| Sep 17, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | - |
| Sep 16, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | - |
| Sep 15, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | - |
| Sep 14, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -1.64% | - |
| Sep 11, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Sep 10, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Sep 9, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Sep 8, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Sep 7, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Sep 4, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |