Henkel AG & Co. KGaA (BIT:1HEN)
Italy
· Delayed Price · Currency is EUR 64.25
-0.25 (-0.39%)
At close: Dec 5, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% | - |
| Dec 4, 2025 | 64.90 | 64.90 | 64.90 | 64.50 | 64.50 | 0.55% | 50 |
| Dec 3, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.79% | - |
| Dec 2, 2025 | 64.40 | 64.40 | 64.40 | 63.65 | 63.65 | -2.00% | 4 |
| Dec 1, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.31% | - |
| Nov 28, 2025 | 64.60 | 64.60 | 64.60 | 64.75 | 64.75 | -0.15% | 47 |
| Nov 27, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.08% | - |
| Nov 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.69% | - |
| Nov 25, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.69% | - |
| Nov 24, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.69% | - |
| Nov 21, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1.40% | - |
| Nov 20, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.92% | - |
| Nov 19, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.78% | - |
| Nov 18, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.68% | - |
| Nov 17, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.68% | - |
| Nov 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.27% | - |
| Nov 13, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.30% | - |
| Nov 12, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.60% | - |
| Nov 11, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.97% | - |
| Nov 10, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | - |
| Nov 7, 2025 | 66.65 | 66.65 | 66.65 | 67.20 | 67.20 | 1.59% | 10 |
| Nov 6, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.99% | - |
| Nov 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.38% | - |
| Nov 4, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.77% | - |
| Nov 3, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.08% | - |
| Oct 31, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Oct 30, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.08% | - |
| Oct 29, 2025 | 65.65 | 65.65 | 65.40 | 65.15 | 65.15 | -0.69% | 8 |
| Oct 28, 2025 | 64.95 | 65.85 | 64.95 | 65.60 | 65.60 | -0.23% | 3 |
| Oct 27, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.38% | - |
| Oct 24, 2025 | 65.90 | 65.90 | 65.90 | 66.00 | 66.00 | -0.23% | 100 |
| Oct 23, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | - |
| Oct 22, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.30% | - |
| Oct 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.61% | - |
| Oct 20, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.23% | - |
| Oct 17, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.08% | - |
| Oct 16, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.86% | - |
| Oct 15, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.23% | - |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.47% | - |
| Oct 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.46% | - |
| Oct 10, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.08% | - |
| Oct 9, 2025 | 64.85 | 64.85 | 64.85 | 64.55 | 64.55 | 0.86% | 36 |
| Oct 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.47% | - |
| Oct 7, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.08% | - |
| Oct 6, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.62% | - |
| Oct 3, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.63% | - |
| Oct 2, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.63% | - |
| Oct 1, 2025 | 63.35 | 63.35 | 63.35 | 63.25 | 63.25 | 0.08% | 174 |
| Sep 30, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.16% | - |
| Sep 29, 2025 | 62.90 | 62.90 | 62.90 | 63.30 | 63.30 | -0.16% | 15 |
| Sep 26, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.08% | - |
| Sep 25, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.08% | - |
| Sep 24, 2025 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 0.24% | 10 |
| Sep 23, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -2.09% | - |
| Sep 22, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.08% | - |
| Sep 19, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.61% | - |
| Sep 18, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.54% | - |
| Sep 17, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.38% | - |
| Sep 16, 2025 | 65.45 | 65.45 | 65.45 | 65.15 | 65.15 | -1.44% | 4 |
| Sep 15, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.34% | - |
| Sep 12, 2025 | 67.05 | 67.05 | 67.05 | 67.00 | 67.00 | -0.37% | 157 |
| Sep 11, 2025 | 67.55 | 67.55 | 67.50 | 67.25 | 67.25 | -0.30% | 1,003 |
| Sep 10, 2025 | 67.75 | 67.75 | 67.75 | 67.45 | 67.45 | -1.75% | 4 |
| Sep 9, 2025 | 68.55 | 68.55 | 68.55 | 68.65 | 68.65 | 0.51% | 207 |
| Sep 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.11% | - |
| Sep 5, 2025 | 67.50 | 67.50 | 67.50 | 67.55 | 67.55 | 0.60% | 16 |
| Sep 4, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.44% | - |
| Sep 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.53% | - |
| Sep 2, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.23% | - |
| Sep 1, 2025 | 65.85 | 65.85 | 65.85 | 66.00 | 66.00 | 0.23% | 50 |
| Aug 29, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.38% | - |
| Aug 28, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.75% | - |
| Aug 27, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.97% | - |
| Aug 26, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.15% | - |
| Aug 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.15% | - |
| Aug 22, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.45% | - |
| Aug 21, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.52% | - |
| Aug 20, 2025 | 67.50 | 67.50 | 67.50 | 67.30 | 67.30 | 1.28% | 47 |
| Aug 19, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.61% | - |
| Aug 18, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.85% | - |
| Aug 14, 2025 | 65.00 | 65.00 | 65.00 | 64.85 | 64.85 | -0.61% | 250 |
| Aug 13, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Aug 12, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2.03% | - |
| Aug 11, 2025 | 64.70 | 64.70 | 64.70 | 63.95 | 63.95 | 0.16% | 6 |
| Aug 8, 2025 | 64.45 | 64.45 | 64.45 | 63.85 | 63.85 | - | 18 |
| Aug 7, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 3.07% | - |
| Aug 6, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.96% | - |
| Aug 5, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.24% | - |
| Aug 4, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.16% | - |
| Aug 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.24% | - |
| Jul 31, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.32% | - |
| Jul 30, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.71% | - |
| Jul 29, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.40% | - |
| Jul 28, 2025 | 63.80 | 63.80 | 63.80 | 62.85 | 62.85 | -0.40% | 20 |
| Jul 25, 2025 | 63.30 | 63.30 | 63.30 | 63.10 | 63.10 | -0.86% | 170 |
| Jul 24, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.16% | - |
| Jul 23, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.27% | - |
| Jul 22, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.16% | - |
| Jul 21, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.24% | - |
| Jul 18, 2025 | 62.55 | 62.55 | 61.85 | 62.80 | 62.80 | 0.32% | 2,000 |