Henkel AG & Co. KGaA (VIE:HEN)
Austria · Delayed Price · Currency is EUR 78.42
+0.42 (0.54%)
At close: Oct 29, 2026
VIE:HEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 79.58 | 80.00 | 77.88 | 78.42 | 78.42 | 0.54% | 270 |
| Oct 28, 2026 | 77.12 | 78.00 | 77.12 | 78.00 | 78.00 | 0.15% | - |
| Oct 27, 2026 | 77.26 | 77.88 | 77.26 | 77.88 | 77.88 | -1.86% | - |
| Oct 23, 2026 | 78.84 | 79.36 | 77.90 | 79.36 | 79.36 | 1.85% | 50 |
| Oct 22, 2026 | 78.50 | 78.50 | 77.50 | 77.92 | 77.92 | -0.79% | 270 |
| Oct 21, 2026 | 78.40 | 78.54 | 78.30 | 78.54 | 78.54 | 0.31% | - |
| Oct 20, 2026 | 78.78 | 78.78 | 78.30 | 78.30 | 78.30 | 0.75% | - |
| Oct 19, 2026 | 78.22 | 78.22 | 77.72 | 77.72 | 77.72 | -0.66% | - |
| Oct 16, 2026 | 77.76 | 78.36 | 77.76 | 78.24 | 78.24 | -0.66% | 70 |
| Oct 15, 2026 | 78.84 | 78.84 | 78.12 | 78.76 | 78.76 | 2.05% | - |
| Oct 14, 2026 | 76.26 | 78.06 | 76.26 | 77.18 | 77.18 | 0.76% | - |
| Oct 13, 2026 | 76.46 | 76.60 | 76.22 | 76.60 | 76.60 | 1.86% | - |
| Oct 12, 2026 | 74.58 | 75.20 | 74.58 | 75.20 | 75.20 | 0.59% | - |
| Oct 9, 2026 | 74.74 | 75.10 | 74.74 | 74.76 | 74.76 | 1.33% | - |
| Oct 8, 2026 | 74.02 | 74.02 | 73.56 | 73.78 | 73.78 | 0.19% | 270 |
| Oct 7, 2026 | 73.30 | 74.12 | 73.30 | 73.64 | 73.64 | 0.77% | - |
| Oct 6, 2026 | 72.38 | 73.18 | 72.38 | 73.08 | 73.08 | 1.39% | 70 |
| Oct 5, 2026 | 72.22 | 72.42 | 72.00 | 72.08 | 72.08 | 0.06% | - |
| Oct 2, 2026 | 71.76 | 72.24 | 71.76 | 72.04 | 72.04 | -0.30% | - |
| Oct 1, 2026 | 72.32 | 72.50 | 72.06 | 72.26 | 72.26 | -2.27% | 395 |
| Sep 30, 2026 | 73.90 | 73.94 | 73.54 | 73.94 | 73.94 | -0.24% | - |
| Sep 29, 2026 | 73.66 | 74.12 | 73.46 | 74.12 | 74.12 | 0.16% | 389 |
| Sep 28, 2026 | 74.34 | 74.58 | 74.00 | 74.00 | 74.00 | -0.35% | - |
| Sep 25, 2026 | 73.88 | 74.54 | 73.88 | 74.26 | 74.26 | -0.16% | 50 |
| Sep 24, 2026 | 74.92 | 75.24 | 74.38 | 74.38 | 74.38 | -0.64% | 554 |
| Sep 23, 2026 | 74.78 | 75.04 | 74.78 | 74.86 | 74.86 | -0.03% | - |
| Sep 22, 2026 | 73.36 | 74.88 | 73.36 | 74.88 | 74.88 | 2.04% | - |
| Sep 21, 2026 | 72.64 | 73.38 | 72.34 | 73.38 | 73.38 | 0.30% | 535 |
| Sep 18, 2026 | 73.60 | 73.80 | 73.16 | 73.16 | 73.16 | -1.93% | - |
| 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% | - |