Henkel AG & Co. KGaA (VIE:HENI)
Austria · Delayed Price · Currency is EUR 71.00
-0.90 (-1.25%)
At close: Mar 5, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.75 | 71.95 | 71.00 | 71.00 | 71.00 | -1.25% | 33 |
| Mar 4, 2026 | 71.95 | 72.50 | 71.90 | 71.90 | 71.90 | -0.21% | 154 |
| Mar 3, 2026 | 73.20 | 73.20 | 71.95 | 72.05 | 72.05 | -2.83% | - |
| Mar 2, 2026 | 74.50 | 74.75 | 74.10 | 74.15 | 74.15 | -3.51% | - |
| Feb 27, 2026 | 76.50 | 76.85 | 76.35 | 76.85 | 76.85 | 0.52% | - |
| Feb 26, 2026 | 76.35 | 76.55 | 76.00 | 76.45 | 76.45 | -0.07% | - |
| Feb 25, 2026 | 76.30 | 76.50 | 76.25 | 76.50 | 76.50 | -0.65% | - |
| Feb 24, 2026 | 77.05 | 77.05 | 76.80 | 77.00 | 77.00 | 0.79% | - |
| Feb 23, 2026 | 75.90 | 76.40 | 75.90 | 76.40 | 76.40 | 0.79% | - |
| Feb 20, 2026 | 76.00 | 76.05 | 75.75 | 75.80 | 75.80 | -0.13% | - |
| Feb 19, 2026 | 76.45 | 76.45 | 75.90 | 75.90 | 75.90 | -0.46% | - |
| Feb 18, 2026 | 75.70 | 76.25 | 75.65 | 76.25 | 76.25 | - | - |
| Feb 17, 2026 | 76.45 | 76.75 | 76.25 | 76.25 | 76.25 | 0.39% | - |
| Feb 16, 2026 | 76.00 | 76.00 | 75.75 | 75.95 | 75.95 | -0.59% | - |
| Feb 13, 2026 | 75.95 | 76.65 | 75.95 | 76.40 | 76.40 | 0.26% | - |
| Feb 12, 2026 | 75.75 | 76.20 | 75.20 | 76.20 | 76.20 | 0.79% | - |
| Feb 11, 2026 | 75.10 | 75.60 | 75.10 | 75.60 | 75.60 | 1.61% | - |
| Feb 10, 2026 | 74.00 | 74.40 | 74.00 | 74.40 | 74.40 | 0.88% | - |
| Feb 9, 2026 | 73.70 | 73.90 | 73.60 | 73.75 | 73.75 | -0.34% | - |
| Feb 6, 2026 | 73.75 | 74.00 | 73.60 | 74.00 | 74.00 | 0.82% | - |
| Feb 5, 2026 | 73.15 | 73.40 | 73.00 | 73.40 | 73.40 | 0.48% | 100 |
| Feb 4, 2026 | 71.10 | 73.05 | 71.10 | 73.05 | 73.05 | 3.32% | - |
| Feb 3, 2026 | 69.60 | 70.70 | 69.55 | 70.70 | 70.70 | 1.73% | - |
| Feb 2, 2026 | 70.15 | 70.20 | 69.50 | 69.50 | 69.50 | 0.07% | - |
| Jan 30, 2026 | 68.70 | 69.55 | 68.70 | 69.45 | 69.45 | 1.09% | - |
| Jan 29, 2026 | 68.10 | 68.70 | 68.10 | 68.70 | 68.70 | 1.18% | - |
| Jan 28, 2026 | 67.35 | 67.90 | 67.35 | 67.90 | 67.90 | 0.82% | - |
| Jan 27, 2026 | 67.70 | 67.70 | 67.35 | 67.35 | 67.35 | -1.10% | - |
| Jan 26, 2026 | 67.30 | 68.10 | 67.30 | 68.10 | 68.10 | 1.34% | - |
| Jan 23, 2026 | 67.35 | 67.40 | 67.15 | 67.20 | 67.20 | -0.88% | - |
| Jan 22, 2026 | 67.45 | 67.80 | 67.40 | 67.80 | 67.80 | 0.44% | - |
| Jan 21, 2026 | 66.70 | 68.00 | 66.70 | 67.50 | 67.50 | 1.50% | - |
| Jan 20, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -2.06% | - |
| Jan 19, 2026 | 67.75 | 68.10 | 67.75 | 67.90 | 67.90 | 0.15% | - |
| Jan 16, 2026 | 67.75 | 68.00 | 67.75 | 67.80 | 67.80 | - | - |
| Jan 15, 2026 | 68.20 | 68.20 | 67.20 | 67.80 | 67.80 | -0.22% | - |
| Jan 14, 2026 | 67.25 | 67.95 | 67.25 | 67.95 | 67.95 | 1.04% | - |
| Jan 13, 2026 | 67.35 | 67.35 | 66.95 | 67.25 | 67.25 | -0.30% | - |
| Jan 12, 2026 | 67.30 | 67.45 | 67.25 | 67.45 | 67.45 | 0.22% | - |
| Jan 9, 2026 | 66.45 | 67.30 | 66.45 | 67.30 | 67.30 | 2.67% | - |
| Jan 8, 2026 | 64.40 | 65.55 | 64.40 | 65.55 | 65.55 | 1.86% | - |
| Jan 7, 2026 | 65.00 | 65.30 | 64.35 | 64.35 | 64.35 | -1.53% | - |
| Jan 6, 2026 | 65.60 | 65.60 | 64.55 | 65.35 | 65.35 | -0.08% | - |
| Jan 5, 2026 | 65.30 | 65.45 | 65.05 | 65.40 | 65.40 | 0.31% | - |
| Jan 2, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 65.20 | 0.31% | - |
| Dec 30, 2025 | 65.00 | 65.00 | 64.95 | 65.00 | 65.00 | 0.08% | - |
| Dec 29, 2025 | 65.10 | 65.30 | 64.95 | 64.95 | 64.95 | -0.15% | - |
| Dec 23, 2025 | 65.40 | 65.80 | 65.05 | 65.05 | 65.05 | -0.61% | - |
| Dec 22, 2025 | 65.45 | 65.45 | 65.20 | 65.45 | 65.45 | -0.46% | - |
| Dec 19, 2025 | 65.70 | 65.90 | 65.45 | 65.75 | 65.75 | -0.38% | - |