Henkel AG & Co. KGaA (SWX:HEN)
Switzerland · Delayed Price · Currency is CHF 56.25
0.00 (0.00%)
At close: Jun 3, 2026
SWX:HEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 21, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 20, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 19, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 18, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 15, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 830 |
| May 13, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 12, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 11, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 8, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| May 7, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.92% | - |
| May 6, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | - |
| May 5, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | - |
| May 4, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.09% | - |
| Apr 30, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.72% | - |
| Apr 29, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -2.03% | - |
| Apr 28, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 3.44% | - |
| Apr 27, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 24, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 23, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 22, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 21, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 20, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 16, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 15, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 14, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 13, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | 0.27% | - |
| Apr 9, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 54.67 | - | - |
| Apr 8, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 54.67 | - | - |
| Apr 7, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 54.67 | -2.84% | - |
| Apr 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Apr 1, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 31, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 30, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 27, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 26, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 25, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 23, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 19, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | -3.56% | - |