Henkel AG & Co. KGaA (VIE:HENI)
Austria · Delayed Price · Currency is EUR 67.70
-1.15 (-1.67%)
At close: Sep 18, 2026
VIE:HENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 68.30 | 68.85 | 68.30 | 68.85 | 68.85 | 1.25% | - |
| Sep 16, 2026 | 67.45 | 68.00 | 67.45 | 68.00 | 68.00 | 0.67% | - |
| Sep 15, 2026 | 67.45 | 67.55 | 66.95 | 67.55 | 67.55 | -1.39% | - |
| Sep 14, 2026 | 67.40 | 68.50 | 67.40 | 68.50 | 68.50 | 0.66% | - |
| Sep 11, 2026 | 68.20 | 68.25 | 68.05 | 68.05 | 68.05 | -0.51% | - |
| Sep 10, 2026 | 68.20 | 68.45 | 68.20 | 68.40 | 68.40 | -1.08% | - |
| Sep 9, 2026 | 70.00 | 70.00 | 69.15 | 69.15 | 69.15 | -2.19% | - |
| Sep 8, 2026 | 70.35 | 70.75 | 70.35 | 70.70 | 70.70 | 0.71% | - |
| Sep 7, 2026 | 70.15 | 70.20 | 70.15 | 70.20 | 70.20 | 0.43% | - |
| Sep 4, 2026 | 69.80 | 69.90 | 69.80 | 69.90 | 69.90 | - | - |
| Sep 3, 2026 | 69.65 | 69.90 | 69.60 | 69.90 | 69.90 | -0.07% | - |
| Sep 2, 2026 | 70.25 | 70.25 | 69.95 | 69.95 | 69.95 | -0.50% | - |
| Sep 1, 2026 | 71.20 | 71.20 | 70.30 | 70.30 | 70.30 | -0.64% | - |
| Aug 31, 2026 | 70.25 | 70.75 | 70.25 | 70.75 | 70.75 | 0.93% | - |
| Aug 28, 2026 | 70.30 | 70.30 | 69.75 | 70.10 | 70.10 | 0.57% | - |
| Aug 27, 2026 | 69.95 | 69.95 | 69.55 | 69.70 | 69.70 | -1.62% | - |
| Aug 26, 2026 | 70.50 | 70.85 | 70.45 | 70.85 | 70.85 | 0.50% | - |
| Aug 25, 2026 | 70.65 | 70.95 | 70.50 | 70.50 | 70.50 | -0.35% | - |
| Aug 24, 2026 | 70.40 | 70.75 | 70.40 | 70.75 | 70.75 | 1.07% | - |
| Aug 21, 2026 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | 0.94% | - |
| Aug 20, 2026 | 69.85 | 69.85 | 69.35 | 69.35 | 69.35 | -0.72% | 50 |
| Aug 19, 2026 | 69.95 | 69.95 | 69.70 | 69.85 | 69.85 | 0.29% | - |
| Aug 18, 2026 | 69.65 | 69.65 | 69.35 | 69.65 | 69.65 | 0.22% | - |
| Aug 17, 2026 | 70.65 | 70.65 | 69.50 | 69.50 | 69.50 | -2.73% | - |
| Aug 14, 2026 | 72.10 | 72.10 | 71.45 | 71.45 | 71.45 | -0.49% | 143 |
| Aug 13, 2026 | 72.05 | 72.05 | 71.80 | 71.80 | 71.80 | 0.42% | - |
| Aug 12, 2026 | 72.10 | 72.10 | 71.50 | 71.50 | 71.50 | -2.59% | - |
| Aug 11, 2026 | 73.40 | 73.40 | 73.10 | 73.40 | 73.40 | -0.74% | - |
| Aug 10, 2026 | 74.65 | 74.65 | 73.90 | 73.95 | 73.95 | -0.54% | - |
| Aug 7, 2026 | 74.25 | 74.70 | 74.25 | 74.35 | 74.35 | -0.27% | - |
| Aug 6, 2026 | 73.95 | 74.65 | 73.95 | 74.55 | 74.55 | 3.04% | - |
| Aug 5, 2026 | 71.90 | 72.35 | 71.90 | 72.35 | 72.35 | 1.54% | - |
| Aug 4, 2026 | 71.25 | 71.25 | 71.05 | 71.25 | 71.25 | -1.04% | - |
| Aug 3, 2026 | 71.45 | 72.00 | 71.45 | 72.00 | 72.00 | 1.34% | - |
| Jul 31, 2026 | 71.50 | 71.55 | 71.05 | 71.05 | 71.05 | -1.39% | - |
| Jul 30, 2026 | 71.65 | 72.30 | 71.65 | 72.05 | 72.05 | 0.77% | - |
| Jul 29, 2026 | 72.35 | 72.35 | 71.50 | 71.50 | 71.50 | -0.21% | - |
| Jul 28, 2026 | 71.80 | 71.90 | 71.65 | 71.65 | 71.65 | 1.13% | - |
| Jul 27, 2026 | 71.25 | 71.25 | 70.40 | 70.85 | 70.85 | 0.85% | - |
| Jul 24, 2026 | 69.85 | 70.25 | 69.80 | 70.25 | 70.25 | 0.57% | - |
| Jul 23, 2026 | 70.60 | 70.60 | 69.55 | 69.85 | 69.85 | -2.17% | - |
| Jul 22, 2026 | 70.65 | 71.60 | 70.65 | 71.40 | 71.40 | 1.42% | - |
| Jul 21, 2026 | 70.80 | 70.80 | 70.35 | 70.40 | 70.40 | -0.07% | - |
| Jul 20, 2026 | 70.35 | 70.65 | 70.35 | 70.45 | 70.45 | -0.70% | - |
| Jul 17, 2026 | 71.80 | 71.80 | 70.95 | 70.95 | 70.95 | - | - |
| Jul 16, 2026 | 69.80 | 70.95 | 69.80 | 70.95 | 70.95 | 1.72% | - |
| Jul 15, 2026 | 68.90 | 69.75 | 68.90 | 69.75 | 69.75 | 0.43% | - |
| Jul 14, 2026 | 69.70 | 69.75 | 69.20 | 69.45 | 69.45 | -1.42% | - |
| Jul 13, 2026 | 70.35 | 70.45 | 70.15 | 70.45 | 70.45 | -0.07% | 143 |
| Jul 10, 2026 | 70.20 | 70.50 | 69.95 | 70.50 | 70.50 | 0.43% | - |