Henkel AG & Co. KGaA (VIE:HEN)
Austria · Delayed Price · Currency is EUR 74.20
-0.16 (-0.22%)
Last updated: Feb 3, 2026, 3:30 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 70.38 | 70.74 | 70.38 | 70.74 | 70.74 | 0.57% | - |
| Dec 17, 2025 | 69.94 | 70.34 | 69.64 | 70.34 | 70.34 | - | - |
| Dec 16, 2025 | 70.18 | 70.94 | 70.18 | 70.34 | 70.34 | 0.23% | - |
| Dec 15, 2025 | 70.04 | 70.54 | 70.04 | 70.18 | 70.18 | 0.14% | 3 |
| Dec 12, 2025 | 69.74 | 70.08 | 69.74 | 70.08 | 70.08 | -0.26% | - |
| Dec 11, 2025 | 68.98 | 70.26 | 68.98 | 70.26 | 70.26 | 1.65% | - |
| Dec 10, 2025 | 68.70 | 69.46 | 68.70 | 69.12 | 69.12 | 0.09% | - |
| Dec 9, 2025 | 68.12 | 69.06 | 68.12 | 69.06 | 69.06 | 1.44% | - |
| Dec 8, 2025 | 68.20 | 68.88 | 68.08 | 68.08 | 68.08 | -1.19% | - |
| Dec 5, 2025 | 69.02 | 69.30 | 68.90 | 68.90 | 68.90 | -0.29% | - |
| 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% | - |