Henkel AG & Co. KGaA (VIE:HEN)
Austria · Delayed Price · Currency is EUR · Preferred Stock73.16
-1.44 (-1.93%)
At close: Sep 18, 2026
VIE:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 74.12 | 74.60 | 73.98 | 74.60 | 74.60 | 1.28% | - |
| Sep 16, 2026 | 72.90 | 73.66 | 72.90 | 73.66 | 73.66 | 0.93% | - |
| Sep 15, 2026 | 72.78 | 72.98 | 72.30 | 72.98 | 72.98 | -1.06% | - |
| Sep 14, 2026 | 72.62 | 73.76 | 72.62 | 73.76 | 73.76 | 0.49% | - |
| Sep 11, 2026 | 73.44 | 73.56 | 73.40 | 73.40 | 73.40 | -0.52% | - |
| Sep 10, 2026 | 73.80 | 73.90 | 73.76 | 73.78 | 73.78 | -1.31% | - |
| Sep 9, 2026 | 75.70 | 75.70 | 74.68 | 74.76 | 74.76 | -2.35% | - |
| Sep 8, 2026 | 76.22 | 76.70 | 76.22 | 76.56 | 76.56 | 0.60% | - |
| Sep 7, 2026 | 75.94 | 76.16 | 75.94 | 76.10 | 76.10 | 0.53% | - |
| Sep 4, 2026 | 75.34 | 75.70 | 75.34 | 75.70 | 75.70 | 0.58% | - |
| Sep 3, 2026 | 75.18 | 75.52 | 74.86 | 75.26 | 75.26 | -0.16% | 620 |
| Sep 2, 2026 | 75.78 | 75.78 | 75.38 | 75.38 | 75.38 | -0.58% | - |
| Sep 1, 2026 | 76.80 | 76.80 | 75.82 | 75.82 | 75.82 | -0.50% | - |
| Aug 31, 2026 | 75.78 | 76.20 | 75.78 | 76.20 | 76.20 | 0.61% | - |
| Aug 28, 2026 | 75.88 | 75.88 | 75.48 | 75.74 | 75.74 | 0.66% | - |
| Aug 27, 2026 | 75.44 | 75.44 | 74.98 | 75.24 | 75.24 | -1.57% | - |
| Aug 26, 2026 | 75.90 | 76.44 | 75.90 | 76.44 | 76.44 | 0.53% | - |
| Aug 25, 2026 | 76.28 | 76.46 | 76.04 | 76.04 | 76.04 | -0.34% | - |
| Aug 24, 2026 | 75.90 | 76.30 | 75.90 | 76.30 | 76.30 | 0.85% | 50 |
| Aug 21, 2026 | 75.14 | 75.66 | 75.14 | 75.66 | 75.66 | 0.27% | - |
| Aug 20, 2026 | 75.48 | 75.48 | 75.26 | 75.46 | 75.46 | 0.13% | - |
| Aug 19, 2026 | 75.30 | 75.40 | 75.08 | 75.36 | 75.36 | 0.69% | - |
| Aug 18, 2026 | 74.64 | 74.84 | 74.56 | 74.84 | 74.84 | 0.24% | - |
| Aug 17, 2026 | 75.90 | 75.90 | 74.66 | 74.66 | 74.66 | -2.94% | - |
| Aug 14, 2026 | 77.42 | 77.42 | 76.92 | 76.92 | 76.92 | -0.49% | - |
| Aug 13, 2026 | 77.10 | 77.36 | 77.10 | 77.30 | 77.30 | 0.76% | - |
| Aug 12, 2026 | 77.18 | 77.28 | 76.72 | 76.72 | 76.72 | -2.47% | - |
| Aug 11, 2026 | 78.64 | 78.66 | 78.30 | 78.66 | 78.66 | -0.10% | - |
| Aug 10, 2026 | 79.88 | 79.88 | 78.74 | 78.74 | 78.74 | -1.23% | 405 |
| Aug 7, 2026 | 79.10 | 80.14 | 79.10 | 79.72 | 79.72 | 0.10% | 951 |
| Aug 6, 2026 | 78.18 | 80.28 | 78.18 | 79.64 | 79.64 | 3.81% | 1,960 |
| Aug 5, 2026 | 76.70 | 76.86 | 76.70 | 76.72 | 76.72 | 0.81% | - |
| Aug 4, 2026 | 75.92 | 76.10 | 75.72 | 76.10 | 76.10 | -0.83% | - |
| Aug 3, 2026 | 75.86 | 76.74 | 75.86 | 76.74 | 76.74 | 1.80% | - |
| Jul 31, 2026 | 75.94 | 75.94 | 75.38 | 75.38 | 75.38 | -1.49% | - |
| Jul 30, 2026 | 76.08 | 76.84 | 76.08 | 76.52 | 76.52 | 0.55% | - |
| Jul 29, 2026 | 76.94 | 76.94 | 75.56 | 76.10 | 76.10 | 0.08% | 468 |
| Jul 28, 2026 | 75.82 | 76.28 | 75.82 | 76.04 | 76.04 | 1.55% | - |
| Jul 27, 2026 | 75.14 | 75.14 | 74.36 | 74.88 | 74.88 | 0.92% | - |
| Jul 24, 2026 | 73.50 | 74.20 | 73.42 | 74.20 | 74.20 | 1.12% | - |
| Jul 23, 2026 | 74.30 | 74.30 | 73.22 | 73.38 | 73.38 | -2.06% | - |
| Jul 22, 2026 | 74.54 | 75.58 | 74.54 | 74.92 | 74.92 | 0.46% | - |
| Jul 21, 2026 | 74.64 | 74.64 | 74.24 | 74.58 | 74.58 | 0.11% | 675 |
| Jul 20, 2026 | 74.18 | 74.58 | 74.18 | 74.50 | 74.50 | -0.48% | - |
| Jul 17, 2026 | 75.66 | 75.66 | 74.86 | 74.86 | 74.86 | 1.24% | 142 |
| Jul 16, 2026 | 73.60 | 74.00 | 73.60 | 73.94 | 73.94 | 0.43% | - |
| Jul 15, 2026 | 72.76 | 73.62 | 72.76 | 73.62 | 73.62 | 0.60% | - |
| Jul 14, 2026 | 73.64 | 73.64 | 73.08 | 73.18 | 73.18 | -2.09% | 1,215 |
| Jul 13, 2026 | 74.54 | 74.74 | 74.28 | 74.74 | 74.74 | 0.03% | - |
| Jul 10, 2026 | 74.44 | 74.72 | 74.06 | 74.72 | 74.72 | 0.54% | - |