Henkel AG & Co. KGaA (SWX:HEN3)
Switzerland · Delayed Price · Currency is CHF 71.78
0.00 (0.00%)
At close: Aug 21, 2026
SWX:HEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - | - |
| Aug 20, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.19% | - |
| Aug 19, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - | - |
| Aug 18, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - | 365 |
| Aug 17, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.61% | - |
| Aug 14, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - | - |
| Aug 13, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - | - |
| Aug 12, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - | - |
| Aug 11, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - | - |
| Aug 10, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - | - |
| Aug 7, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 3.85% | - |
| Aug 6, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Aug 5, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Aug 4, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Aug 3, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Jul 31, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Jul 30, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Jul 29, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Jul 28, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 2.59% | - |
| Jul 27, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 24, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 23, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 22, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 21, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 20, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 17, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 16, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 15, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 14, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 13, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 10, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 9, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 8, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 7, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.62% | - |
| Jul 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.20% | - |
| Jul 1, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jun 30, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jun 29, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 4.64% | - |
| Jun 26, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | - |
| Jun 25, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | - |
| Jun 24, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | 210 |
| Jun 23, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | - |
| Jun 22, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | - |
| Jun 19, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | - |
| Jun 18, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.54% | - |
| Jun 17, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.48% | - |
| Jun 16, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.06% | - |
| Jun 15, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - | - |