Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	77.78	78.68	77.40	77.40	-	-	2,066
Mar 4, 2026	77.78	78.68	77.40	77.40	77.40	-0.28%	889
Mar 3, 2026	79.40	79.40	77.62	77.62	77.62	-3.65%	150
Mar 2, 2026	80.82	81.08	80.26	80.56	80.56	-3.45%	1,376
Feb 27, 2026	83.00	83.44	82.86	83.44	83.44	0.55%	144
Feb 26, 2026	83.14	83.16	82.46	82.98	82.98	-0.38%	-
Feb 25, 2026	83.12	83.30	83.00	83.30	83.30	-0.62%	15
Feb 24, 2026	83.84	83.84	83.56	83.82	83.82	0.65%	-
Feb 23, 2026	82.82	83.36	82.82	83.28	83.28	0.63%	-
Feb 20, 2026	82.18	82.90	82.18	82.76	82.76	0.75%	-
Feb 19, 2026	83.20	83.20	82.14	82.14	82.14	-0.96%	-
Feb 18, 2026	82.66	82.96	82.66	82.94	82.94	0.02%	-
Feb 17, 2026	82.90	83.80	82.90	82.92	82.92	-0.02%	-
Feb 16, 2026	82.68	83.08	82.38	82.94	82.94	-0.19%	435
Feb 13, 2026	82.58	83.28	82.58	83.10	83.10	0.39%	-
Feb 12, 2026	82.14	82.78	81.46	82.78	82.78	1.05%	-
Feb 11, 2026	81.04	81.92	81.04	81.92	81.92	2.09%	-
Feb 10, 2026	79.36	80.24	79.36	80.24	80.24	1.49%	29
Feb 9, 2026	79.54	79.54	78.96	79.06	79.06	-0.85%	432
Feb 6, 2026	79.18	79.82	79.18	79.74	79.74	1.19%	-
Feb 5, 2026	78.28	78.80	78.12	78.80	78.80	0.84%	288
Feb 4, 2026	75.50	78.14	75.50	78.14	78.14	3.99%	244
Feb 3, 2026	74.36	75.14	73.88	75.14	75.14	1.05%	-
Feb 2, 2026	74.86	74.94	74.36	74.36	74.36	0.27%	-
Jan 30, 2026	72.88	74.16	72.88	74.16	74.16	1.81%	-
Jan 29, 2026	72.20	72.84	72.20	72.84	72.84	1.17%	-
Jan 28, 2026	71.54	72.00	71.54	72.00	72.00	0.59%	-
Jan 27, 2026	71.82	71.82	71.50	71.58	71.58	-1.11%	-
Jan 26, 2026	71.42	72.38	71.42	72.38	72.38	1.49%	-
Jan 23, 2026	71.58	71.58	71.22	71.32	71.32	-1.38%	-
Jan 22, 2026	71.54	72.32	71.54	72.32	72.32	1.20%	-
Jan 21, 2026	70.72	72.12	70.72	71.46	71.46	1.53%	-
Jan 20, 2026	72.18	72.42	70.38	70.38	70.38	-2.36%	864
Jan 19, 2026	71.92	72.34	71.92	72.08	72.08	-0.19%	-
Jan 16, 2026	72.10	72.28	72.08	72.22	72.22	-0.03%	-
Jan 15, 2026	72.46	72.46	71.32	72.24	72.24	-0.06%	3
Jan 14, 2026	71.26	72.28	71.26	72.28	72.28	1.43%	-
Jan 13, 2026	71.32	71.32	70.84	71.26	71.26	-0.14%	144
Jan 12, 2026	71.48	71.56	71.34	71.36	71.36	-0.20%	-
Jan 9, 2026	70.82	71.50	70.82	71.50	71.50	2.26%	-
Jan 8, 2026	68.58	69.92	68.58	69.92	69.92	1.51%	-
Jan 7, 2026	69.34	69.48	68.88	68.88	68.88	-1.37%	-
Jan 6, 2026	69.82	69.84	68.92	69.84	69.84	-0.03%	-
Jan 5, 2026	69.68	69.86	69.22	69.86	69.86	0.23%	100
Jan 2, 2026	69.92	69.92	69.60	69.70	69.70	0.09%	7
Dec 30, 2025	69.56	69.64	69.56	69.64	69.64	0.09%	-
Dec 29, 2025	69.70	69.88	69.58	69.58	69.58	-0.06%	-
Dec 23, 2025	69.92	70.34	69.62	69.62	69.62	-0.51%	-
Dec 22, 2025	69.96	69.98	69.62	69.98	69.98	-0.48%	-
Dec 19, 2025	70.40	70.48	69.98	70.32	70.32	-0.59%	-