Henkel AG & Co. KGaA (VIE:HEN)
Austria · Delayed Price · Currency is EUR 69.02
-0.08 (-0.12%)
Last updated: Dec 5, 2025, 9:05 AM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.74 | 69.48 | 68.74 | 69.10 | 69.10 | 0.49% | - |
| Dec 3, 2025 | 68.44 | 69.00 | 68.44 | 68.76 | 68.76 | 0.35% | - |
| Dec 2, 2025 | 69.76 | 69.76 | 68.52 | 68.52 | 68.52 | -1.92% | - |
| Dec 1, 2025 | 69.52 | 69.86 | 69.52 | 69.86 | 69.86 | 0.49% | - |
| Nov 28, 2025 | 69.48 | 69.64 | 69.48 | 69.52 | 69.52 | -0.29% | - |
| Nov 27, 2025 | 69.36 | 69.88 | 69.36 | 69.72 | 69.72 | -0.11% | 10 |
| Nov 26, 2025 | 69.24 | 70.04 | 69.24 | 69.80 | 69.80 | -0.48% | - |
| Nov 25, 2025 | 69.50 | 70.14 | 69.50 | 70.14 | 70.14 | 0.95% | - |
| Nov 24, 2025 | 70.08 | 70.10 | 69.48 | 69.48 | 69.48 | -1.31% | 146 |
| Nov 21, 2025 | 69.34 | 70.40 | 69.34 | 70.40 | 70.40 | 2.00% | - |
| Nov 20, 2025 | 70.16 | 70.16 | 69.02 | 69.02 | 69.02 | -1.71% | - |
| Nov 19, 2025 | 69.36 | 70.58 | 69.36 | 70.22 | 70.22 | 2.66% | - |
| Nov 18, 2025 | 69.88 | 70.06 | 68.40 | 68.40 | 68.40 | -3.25% | 876 |
| Nov 17, 2025 | 71.06 | 71.06 | 70.46 | 70.70 | 70.70 | -1.04% | 3 |
| Nov 14, 2025 | 72.24 | 72.24 | 71.40 | 71.44 | 71.44 | -1.05% | 146 |
| Nov 13, 2025 | 72.94 | 72.94 | 72.02 | 72.20 | 72.20 | -0.61% | - |
| Nov 12, 2025 | 72.28 | 72.64 | 72.28 | 72.64 | 72.64 | 0.30% | 146 |
| Nov 11, 2025 | 72.80 | 73.08 | 72.42 | 72.42 | 72.42 | -0.69% | - |
| Nov 10, 2025 | 73.14 | 73.48 | 72.92 | 72.92 | 72.92 | 0.03% | - |
| Nov 7, 2025 | 71.88 | 72.90 | 71.30 | 72.90 | 72.90 | 1.79% | - |
| Nov 6, 2025 | 71.60 | 72.40 | 71.14 | 71.62 | 71.62 | 0.96% | 838 |
| Nov 5, 2025 | 70.30 | 70.94 | 70.30 | 70.94 | 70.94 | 0.23% | - |
| Nov 4, 2025 | 69.70 | 70.82 | 69.70 | 70.78 | 70.78 | 0.94% | - |
| Nov 3, 2025 | 69.92 | 70.76 | 69.92 | 70.12 | 70.12 | -0.31% | - |
| Oct 31, 2025 | 70.76 | 70.76 | 70.30 | 70.34 | 70.34 | -0.65% | - |
| Oct 30, 2025 | 70.86 | 70.86 | 70.60 | 70.80 | 70.80 | -0.14% | - |
| Oct 29, 2025 | 70.84 | 71.46 | 70.84 | 70.90 | 70.90 | -0.56% | - |
| Oct 28, 2025 | 72.00 | 72.00 | 71.20 | 71.30 | 71.30 | -0.39% | 646 |
| Oct 27, 2025 | 71.74 | 71.80 | 71.58 | 71.58 | 71.58 | -0.33% | - |
| Oct 24, 2025 | 72.12 | 72.12 | 71.60 | 71.82 | 71.82 | -0.50% | - |
| Oct 23, 2025 | 72.42 | 72.84 | 72.18 | 72.18 | 72.18 | -0.33% | - |
| Oct 22, 2025 | 71.78 | 72.42 | 71.50 | 72.42 | 72.42 | 0.53% | - |
| Oct 21, 2025 | 71.34 | 72.04 | 71.34 | 72.04 | 72.04 | 0.53% | - |
| Oct 20, 2025 | 70.98 | 71.66 | 70.98 | 71.66 | 71.66 | 0.14% | 20 |
| Oct 17, 2025 | 70.72 | 71.56 | 70.72 | 71.56 | 71.56 | 1.04% | - |
| Oct 16, 2025 | 70.34 | 70.82 | 70.18 | 70.82 | 70.82 | 1.08% | - |
| Oct 15, 2025 | 69.94 | 70.06 | 69.64 | 70.06 | 70.06 | 0.37% | 3 |
| Oct 14, 2025 | 70.20 | 70.32 | 69.80 | 69.80 | 69.80 | -0.34% | - |
| Oct 13, 2025 | 70.46 | 70.46 | 69.86 | 70.04 | 70.04 | -0.34% | - |
| Oct 10, 2025 | 70.96 | 71.28 | 70.28 | 70.28 | 70.28 | -0.31% | - |
| Oct 9, 2025 | 70.18 | 70.90 | 70.18 | 70.50 | 70.50 | 0.80% | - |
| Oct 8, 2025 | 69.88 | 69.94 | 69.32 | 69.94 | 69.94 | -0.11% | - |
| Oct 7, 2025 | 69.64 | 70.04 | 69.64 | 70.02 | 70.02 | 0.78% | - |
| Oct 6, 2025 | 69.48 | 69.64 | 69.42 | 69.48 | 69.48 | -0.43% | - |
| Oct 3, 2025 | 69.68 | 69.94 | 69.68 | 69.78 | 69.78 | 0.11% | - |
| Oct 2, 2025 | 69.26 | 69.70 | 69.26 | 69.70 | 69.70 | 0.87% | - |
| Oct 1, 2025 | 68.72 | 69.38 | 68.72 | 69.10 | 69.10 | 0.38% | - |
| Sep 30, 2025 | 68.48 | 68.86 | 68.44 | 68.84 | 68.84 | -0.06% | - |
| Sep 29, 2025 | 68.72 | 68.88 | 68.66 | 68.88 | 68.88 | -0.06% | - |
| Sep 26, 2025 | 68.70 | 69.30 | 68.70 | 68.92 | 68.92 | -0.12% | - |