Henkel AG & Co. KGaA (BIT:1HEN)
Italy
· Delayed Price · Currency is EUR 70.55
-1.20 (-1.67%)
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 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -1.67% | - |
| Mar 4, 2026 | 70.15 | 72.00 | 70.15 | 71.75 | 71.75 | 0.07% | 43 |
| Mar 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -3.63% | - |
| Mar 2, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.19% | - |
| Feb 27, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.65% | - |
| Feb 26, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - | - |
| Feb 25, 2026 | 75.95 | 75.95 | 75.95 | 76.35 | 76.35 | -0.72% | 34 |
| Feb 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.59% | - |
| Feb 23, 2026 | 75.95 | 75.95 | 75.95 | 76.45 | 76.45 | 0.86% | 34 |
| Feb 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.07% | - |
| Feb 19, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.39% | - |
| Feb 18, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.07% | - |
| Feb 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.46% | - |
| Feb 16, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.65% | - |
| Feb 13, 2026 | 76.65 | 76.65 | 76.65 | 76.35 | 76.35 | 0.07% | 30 |
| Feb 12, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.99% | - |
| Feb 11, 2026 | 74.60 | 74.60 | 74.60 | 75.55 | 75.55 | 1.61% | 16 |
| Feb 10, 2026 | 74.75 | 74.75 | 74.75 | 74.35 | 74.35 | 0.88% | 34 |
| Feb 9, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.34% | - |
| Feb 6, 2026 | 73.15 | 73.15 | 73.15 | 73.95 | 73.95 | 0.82% | 50 |
| Feb 5, 2026 | 72.50 | 72.50 | 72.50 | 73.35 | 73.35 | 0.62% | 21 |
| Feb 4, 2026 | 70.95 | 72.00 | 70.95 | 72.90 | 72.90 | 3.11% | 2,009 |
| Feb 3, 2026 | 69.80 | 69.80 | 69.80 | 70.70 | 70.70 | 1.73% | 80 |
| Feb 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.07% | - |
| Jan 30, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 1.53% | - |
| Jan 29, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.88% | - |
| Jan 28, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.67% | - |
| Jan 27, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.17% | - |
| Jan 26, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.49% | - |
| Jan 23, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.96% | - |
| Jan 22, 2026 | 67.40 | 67.40 | 67.40 | 67.90 | 67.90 | 0.74% | 26 |
| Jan 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.51% | - |
| Jan 20, 2026 | 67.95 | 67.95 | 67.95 | 66.40 | 66.40 | -2.06% | 15 |
| Jan 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.07% | - |
| Jan 16, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.07% | - |
| Jan 15, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.22% | - |
| Jan 14, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.12% | - |
| Jan 13, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.22% | - |
| Jan 12, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.15% | - |
| Jan 9, 2026 | 67.20 | 67.20 | 67.20 | 67.25 | 67.25 | 2.52% | 10 |
| Jan 8, 2026 | 64.70 | 64.70 | 64.70 | 65.60 | 65.60 | 2.26% | 155 |
| Jan 7, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.91% | 155 |
| Jan 6, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jan 5, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.23% | - |
| Jan 2, 2026 | 65.50 | 65.50 | 65.50 | 65.25 | 65.25 | - | 15 |
| Dec 30, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.46% | - |
| Dec 29, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.23% | - |
| Dec 23, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.53% | - |
| Dec 22, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.30% | - |
| Dec 19, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.53% | - |
| Dec 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.38% | - |
| Dec 17, 2025 | 64.80 | 64.80 | 64.80 | 65.75 | 65.75 | - | 150 |
| Dec 16, 2025 | 66.00 | 66.00 | 66.00 | 65.75 | 65.75 | 0.31% | 9 |
| Dec 15, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.46% | - |
| Dec 12, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.15% | - |
| Dec 11, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 1.55% | - |
| Dec 10, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.16% | - |
| Dec 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 1.18% | - |
| Dec 8, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.86% | - |
| 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% | - |