Henkel AG & Co. KGaA (VIE:HENI)
Austria · Delayed Price · Currency is EUR 61.00
-0.30 (-0.49%)
At close: Apr 24, 2026
VIE:HENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.80 | 60.80 | 60.75 | 60.75 | - | -0.41% | - |
| Apr 24, 2026 | 60.90 | 61.25 | 60.90 | 61.00 | 61.00 | -0.49% | - |
| Apr 23, 2026 | 61.75 | 61.75 | 61.30 | 61.30 | 61.30 | -1.05% | - |
| Apr 22, 2026 | 61.65 | 61.95 | 61.50 | 61.95 | 61.95 | 0.49% | - |
| Apr 21, 2026 | 62.00 | 62.20 | 61.65 | 61.65 | 61.65 | -1.04% | 65 |
| Apr 20, 2026 | 62.00 | 62.30 | 62.00 | 62.30 | 62.30 | -0.48% | - |
| Apr 17, 2026 | 61.45 | 62.60 | 61.40 | 62.60 | 62.60 | 2.62% | - |
| Apr 16, 2026 | 61.00 | 61.35 | 61.00 | 61.00 | 61.00 | -0.25% | - |
| Apr 15, 2026 | 61.50 | 61.50 | 61.05 | 61.15 | 61.15 | -0.97% | 70 |
| Apr 14, 2026 | 61.60 | 61.80 | 61.60 | 61.75 | 61.75 | -0.16% | - |
| Apr 13, 2026 | 61.85 | 61.85 | 61.70 | 61.85 | 61.85 | -1.36% | - |
| Apr 10, 2026 | 62.35 | 62.80 | 62.35 | 62.70 | 62.70 | 0.64% | - |
| Apr 9, 2026 | 62.25 | 62.30 | 61.80 | 62.30 | 62.30 | 0.16% | - |
| Apr 8, 2026 | 61.75 | 62.20 | 61.75 | 62.20 | 62.20 | 4.27% | - |
| Apr 7, 2026 | 60.40 | 60.65 | 59.65 | 59.65 | 59.65 | - | - |
| Apr 2, 2026 | 61.30 | 61.30 | 59.65 | 59.65 | 59.65 | -3.56% | - |
| Apr 1, 2026 | 62.70 | 62.70 | 61.85 | 61.85 | 61.85 | - | - |
| Mar 31, 2026 | 62.40 | 62.45 | 61.85 | 61.85 | 61.85 | -0.40% | - |
| Mar 30, 2026 | 62.20 | 62.20 | 61.75 | 62.10 | 62.10 | -0.08% | - |
| Mar 27, 2026 | 62.75 | 62.75 | 62.15 | 62.15 | 62.15 | -1.35% | - |
| Mar 26, 2026 | 63.20 | 63.25 | 62.85 | 63.00 | 63.00 | -0.47% | - |
| Mar 25, 2026 | 63.00 | 63.30 | 63.00 | 63.30 | 63.30 | 1.61% | - |
| Mar 24, 2026 | 62.70 | 62.70 | 62.30 | 62.30 | 62.30 | -0.24% | - |
| Mar 23, 2026 | 60.95 | 62.75 | 60.65 | 62.45 | 62.45 | 0.97% | - |
| Mar 20, 2026 | 62.70 | 62.80 | 61.85 | 61.85 | 61.85 | -0.80% | - |
| Mar 19, 2026 | 63.20 | 63.20 | 62.35 | 62.35 | 62.35 | -3.11% | - |
| Mar 18, 2026 | 65.30 | 65.30 | 64.25 | 64.35 | 64.35 | -1.08% | 15 |
| Mar 17, 2026 | 65.05 | 65.25 | 65.00 | 65.05 | 65.05 | -0.08% | - |
| Mar 16, 2026 | 64.90 | 65.60 | 64.90 | 65.10 | 65.10 | -0.91% | - |
| Mar 13, 2026 | 65.45 | 65.70 | 65.00 | 65.70 | 65.70 | -1.57% | - |
| Mar 12, 2026 | 65.70 | 66.75 | 65.70 | 66.75 | 66.75 | 1.14% | - |
| Mar 11, 2026 | 65.15 | 66.00 | 64.85 | 66.00 | 66.00 | -2.58% | - |
| Mar 10, 2026 | 68.65 | 68.70 | 67.75 | 67.75 | 67.75 | -0.37% | - |
| Mar 9, 2026 | 68.60 | 68.65 | 68.00 | 68.00 | 68.00 | -1.81% | - |
| Mar 6, 2026 | 70.85 | 70.85 | 69.20 | 69.25 | 69.25 | -2.46% | - |
| 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% | - |