Henkel AG & Co. KGaA (VIE:HENI)
Austria · Delayed Price · Currency is EUR 63.15
-0.30 (-0.47%)
Last updated: Sep 24, 2025, 3:30 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.70 | 63.70 | 63.40 | 63.45 | 63.45 | 0.08% | - |
| Sep 25, 2025 | 63.10 | 63.60 | 63.10 | 63.40 | 63.40 | -0.16% | - |
| Sep 24, 2025 | 62.90 | 63.50 | 62.90 | 63.50 | 63.50 | 0.08% | - |
| Sep 23, 2025 | 64.65 | 65.10 | 62.70 | 63.45 | 63.45 | -1.93% | - |
| Sep 22, 2025 | 64.80 | 64.80 | 64.55 | 64.70 | 64.70 | 0.15% | - |
| Sep 19, 2025 | 64.90 | 64.90 | 64.60 | 64.60 | 64.60 | -0.77% | - |
| Sep 18, 2025 | 65.60 | 65.60 | 65.10 | 65.10 | 65.10 | -0.61% | - |
| Sep 17, 2025 | 65.35 | 65.50 | 65.00 | 65.50 | 65.50 | 0.38% | - |
| Sep 16, 2025 | 66.00 | 66.00 | 65.25 | 65.25 | 65.25 | -1.21% | - |
| Sep 15, 2025 | 67.20 | 67.20 | 66.05 | 66.05 | 66.05 | -1.56% | - |
| Sep 12, 2025 | 67.45 | 67.45 | 67.10 | 67.10 | 67.10 | -0.30% | - |
| Sep 11, 2025 | 67.65 | 67.65 | 67.30 | 67.30 | 67.30 | -0.44% | - |
| Sep 10, 2025 | 68.55 | 68.55 | 67.60 | 67.60 | 67.60 | -1.74% | - |
| Sep 9, 2025 | 68.65 | 68.85 | 68.55 | 68.80 | 68.80 | 0.73% | - |
| Sep 8, 2025 | 68.25 | 68.30 | 67.80 | 68.30 | 68.30 | 1.11% | - |
| Sep 5, 2025 | 67.25 | 67.55 | 67.05 | 67.55 | 67.55 | 0.52% | - |
| Sep 4, 2025 | 66.60 | 67.20 | 66.60 | 67.20 | 67.20 | 1.51% | - |
| Sep 3, 2025 | 66.25 | 66.25 | 65.85 | 66.20 | 66.20 | 0.46% | - |
| Sep 2, 2025 | 65.85 | 66.40 | 65.85 | 65.90 | 65.90 | -0.23% | - |
| Sep 1, 2025 | 66.00 | 66.10 | 66.00 | 66.05 | 66.05 | 0.30% | - |
| Aug 29, 2025 | 66.45 | 66.45 | 65.85 | 65.85 | 65.85 | -0.38% | - |
| Aug 28, 2025 | 66.50 | 66.50 | 65.95 | 66.10 | 66.10 | -0.75% | - |
| Aug 27, 2025 | 67.00 | 67.05 | 66.60 | 66.60 | 66.60 | -0.97% | - |
| Aug 26, 2025 | 67.05 | 67.45 | 67.05 | 67.25 | 67.25 | 0.07% | - |
| Aug 25, 2025 | 67.30 | 67.55 | 67.15 | 67.20 | 67.20 | -0.15% | - |
| Aug 22, 2025 | 67.20 | 67.40 | 67.15 | 67.30 | 67.30 | 0.37% | - |
| Aug 21, 2025 | 67.40 | 67.40 | 66.90 | 67.05 | 67.05 | -0.59% | - |
| Aug 20, 2025 | 66.70 | 67.45 | 66.70 | 67.45 | 67.45 | 1.43% | - |
| Aug 19, 2025 | 65.75 | 66.50 | 65.75 | 66.50 | 66.50 | 1.60% | - |
| Aug 18, 2025 | 65.35 | 65.45 | 65.35 | 65.45 | 65.45 | -0.61% | - |
| Aug 15, 2025 | 65.55 | 65.85 | 65.55 | 65.85 | 65.85 | 1.39% | - |
| Aug 14, 2025 | 65.20 | 65.20 | 64.95 | 64.95 | 64.95 | -0.54% | - |
| Aug 13, 2025 | 65.80 | 65.80 | 65.10 | 65.30 | 65.30 | - | - |
| Aug 12, 2025 | 64.30 | 65.30 | 64.30 | 65.30 | 65.30 | 2.11% | - |
| Aug 11, 2025 | 64.30 | 64.55 | 63.95 | 63.95 | 63.95 | 0.08% | - |
| Aug 8, 2025 | 64.85 | 64.85 | 63.65 | 63.90 | 63.90 | -0.16% | - |
| Aug 7, 2025 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | 3.48% | - |
| Aug 6, 2025 | 62.30 | 62.30 | 61.85 | 61.85 | 61.85 | -1.20% | - |
| Aug 5, 2025 | 62.25 | 62.60 | 62.25 | 62.60 | 62.60 | 0.32% | - |
| Aug 4, 2025 | 62.35 | 62.40 | 62.20 | 62.40 | 62.40 | - | 200 |
| Aug 1, 2025 | 62.20 | 62.65 | 62.20 | 62.40 | 62.40 | 0.08% | - |
| Jul 31, 2025 | 62.40 | 62.70 | 62.35 | 62.35 | 62.35 | -0.64% | - |
| Jul 30, 2025 | 63.05 | 63.25 | 62.75 | 62.75 | 62.75 | -0.55% | - |
| Jul 29, 2025 | 62.90 | 63.35 | 62.90 | 63.10 | 63.10 | 0.24% | - |
| Jul 28, 2025 | 63.65 | 63.65 | 62.90 | 62.95 | 62.95 | -0.32% | - |
| Jul 25, 2025 | 63.35 | 63.35 | 62.95 | 63.15 | 63.15 | -0.79% | - |
| Jul 24, 2025 | 63.55 | 63.95 | 63.55 | 63.65 | 63.65 | 0.24% | - |
| Jul 23, 2025 | 63.70 | 64.20 | 63.50 | 63.50 | 63.50 | 1.11% | - |
| Jul 22, 2025 | 62.50 | 62.80 | 62.35 | 62.80 | 62.80 | 0.24% | - |
| Jul 21, 2025 | 62.65 | 62.85 | 62.65 | 62.65 | 62.65 | -0.16% | - |