Henkel AG & Co. KGaA (VIE:HENI)
Austria · Delayed Price · Currency is EUR 64.55
+0.30 (0.47%)
At close: Dec 4, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.25 | 64.95 | 64.25 | 64.55 | 64.55 | 0.47% | - |
| Dec 3, 2025 | 63.70 | 64.25 | 63.70 | 64.25 | 64.25 | 0.86% | - |
| Dec 2, 2025 | 64.95 | 64.95 | 63.70 | 63.70 | 63.70 | -2.00% | - |
| Dec 1, 2025 | 64.80 | 65.00 | 64.75 | 65.00 | 65.00 | 0.46% | - |
| Nov 28, 2025 | 64.70 | 64.75 | 64.60 | 64.70 | 64.70 | -0.38% | - |
| Nov 27, 2025 | 64.45 | 64.95 | 64.45 | 64.95 | 64.95 | 0.15% | - |
| Nov 26, 2025 | 64.50 | 65.10 | 64.50 | 64.85 | 64.85 | -0.69% | - |
| Nov 25, 2025 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 0.54% | - |
| Nov 24, 2025 | 65.30 | 65.30 | 64.95 | 64.95 | 64.95 | -0.54% | - |
| Nov 21, 2025 | 64.60 | 65.30 | 64.60 | 65.30 | 65.30 | 1.56% | - |
| Nov 20, 2025 | 65.20 | 65.20 | 64.30 | 64.30 | 64.30 | -1.38% | - |
| Nov 19, 2025 | 64.45 | 65.45 | 64.45 | 65.20 | 65.20 | 1.24% | - |
| Nov 18, 2025 | 64.95 | 64.95 | 64.40 | 64.40 | 64.40 | -1.75% | - |
| Nov 17, 2025 | 65.70 | 65.70 | 65.35 | 65.55 | 65.55 | -0.68% | - |
| Nov 14, 2025 | 66.85 | 66.85 | 66.00 | 66.00 | 66.00 | -1.12% | - |
| Nov 13, 2025 | 67.50 | 67.50 | 66.70 | 66.75 | 66.75 | -0.52% | - |
| Nov 12, 2025 | 66.85 | 67.10 | 66.80 | 67.10 | 67.10 | 0.52% | - |
| Nov 11, 2025 | 67.30 | 67.35 | 66.75 | 66.75 | 66.75 | -0.74% | - |
| Nov 10, 2025 | 67.35 | 67.75 | 67.25 | 67.25 | 67.25 | 0.15% | - |
| Nov 7, 2025 | 66.50 | 67.15 | 65.85 | 67.15 | 67.15 | 1.44% | - |
| Nov 6, 2025 | 66.15 | 66.35 | 65.75 | 66.20 | 66.20 | 1.15% | - |
| Nov 5, 2025 | 64.80 | 65.45 | 64.80 | 65.45 | 65.45 | 0.23% | - |
| Nov 4, 2025 | 64.45 | 65.35 | 64.45 | 65.30 | 65.30 | 0.93% | - |
| Nov 3, 2025 | 64.40 | 65.15 | 64.40 | 64.70 | 64.70 | -0.15% | - |
| Oct 31, 2025 | 65.20 | 65.20 | 64.65 | 64.80 | 64.80 | -0.38% | - |
| Oct 30, 2025 | 65.20 | 65.20 | 64.90 | 65.05 | 65.05 | -0.15% | - |
| Oct 29, 2025 | 65.15 | 65.65 | 65.15 | 65.15 | 65.15 | -0.61% | - |
| Oct 28, 2025 | 65.90 | 65.90 | 65.45 | 65.55 | 65.55 | -0.30% | - |
| Oct 27, 2025 | 65.85 | 65.85 | 65.70 | 65.75 | 65.75 | -0.30% | - |
| Oct 24, 2025 | 66.05 | 66.05 | 65.75 | 65.95 | 65.95 | -0.45% | - |
| Oct 23, 2025 | 66.30 | 66.55 | 66.25 | 66.25 | 66.25 | 0.30% | - |
| Oct 22, 2025 | 65.80 | 66.05 | 65.50 | 66.05 | 66.05 | 0.15% | - |
| Oct 21, 2025 | 65.50 | 65.95 | 65.50 | 65.95 | 65.95 | 0.53% | - |
| Oct 20, 2025 | 65.15 | 65.60 | 65.15 | 65.60 | 65.60 | 0.15% | - |
| Oct 17, 2025 | 64.85 | 65.50 | 64.85 | 65.50 | 65.50 | 1.24% | - |
| Oct 16, 2025 | 64.40 | 64.70 | 64.30 | 64.70 | 64.70 | 0.94% | - |
| Oct 15, 2025 | 63.95 | 64.10 | 63.85 | 64.10 | 64.10 | 0.23% | - |
| Oct 14, 2025 | 64.45 | 64.45 | 63.95 | 63.95 | 63.95 | -0.62% | - |
| Oct 13, 2025 | 64.70 | 64.70 | 64.15 | 64.35 | 64.35 | -0.31% | - |
| Oct 10, 2025 | 64.90 | 65.25 | 64.55 | 64.55 | 64.55 | 0.08% | - |
| Oct 9, 2025 | 64.25 | 65.10 | 64.25 | 64.50 | 64.50 | 0.78% | - |
| Oct 8, 2025 | 63.60 | 64.00 | 63.35 | 64.00 | 64.00 | 0.55% | - |
| Oct 7, 2025 | 63.85 | 64.00 | 63.65 | 63.65 | 63.65 | 0.08% | - |
| Oct 6, 2025 | 63.70 | 64.00 | 63.60 | 63.60 | 63.60 | -0.70% | - |
| Oct 3, 2025 | 63.70 | 64.05 | 63.70 | 64.05 | 64.05 | 0.63% | - |
| Oct 2, 2025 | 63.50 | 63.80 | 63.50 | 63.65 | 63.65 | 0.71% | - |
| Oct 1, 2025 | 63.15 | 63.55 | 63.15 | 63.20 | 63.20 | - | - |
| Sep 30, 2025 | 63.10 | 63.25 | 63.05 | 63.20 | 63.20 | -0.32% | - |
| Sep 29, 2025 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | -0.08% | - |
| Sep 26, 2025 | 63.70 | 63.70 | 63.40 | 63.45 | 63.45 | 0.08% | - |