Henkel AG & Co. KGaA (BIT:1HEN)
Italy
· Delayed Price · Currency is EUR 59.30
+0.73 (1.25%)
At close: Apr 28, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.90 | 58.95 | 58.90 | 59.30 | 59.30 | -2.15% | 13 |
| Apr 27, 2026 | 61.20 | 61.20 | 61.20 | 60.60 | 58.57 | -2.96% | 14 |
| Apr 24, 2026 | 61.40 | 61.40 | 61.40 | 62.45 | 60.36 | 1.96% | 10 |
| Apr 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 59.20 | -1.05% | - |
| Apr 22, 2026 | 61.85 | 61.90 | 61.85 | 61.90 | 59.83 | 0.41% | 400 |
| Apr 21, 2026 | 62.30 | 62.30 | 62.30 | 61.65 | 59.58 | -0.80% | 33 |
| Apr 20, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 60.07 | -0.72% | - |
| Apr 17, 2026 | 61.50 | 61.50 | 61.50 | 62.60 | 60.50 | 2.54% | 50 |
| Apr 16, 2026 | 61.55 | 61.55 | 61.55 | 61.05 | 59.01 | - | 27 |
| Apr 15, 2026 | 61.50 | 61.50 | 61.25 | 61.05 | 59.01 | -1.05% | 27 |
| Apr 14, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 59.63 | -0.64% | - |
| Apr 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 60.02 | -0.96% | - |
| Apr 10, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 60.60 | 0.40% | - |
| Apr 9, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 60.36 | 0.73% | - |
| Apr 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 59.92 | 4.20% | - |
| Apr 7, 2026 | 60.50 | 60.50 | 60.50 | 59.50 | 57.51 | -0.34% | 9 |
| Apr 2, 2026 | 61.00 | 61.00 | 60.50 | 59.70 | 57.70 | -3.48% | 176 |
| Apr 1, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 59.78 | 0.08% | - |
| Mar 31, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 59.73 | -0.48% | - |
| Mar 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 60.02 | -0.08% | - |
| Mar 27, 2026 | 62.15 | 62.50 | 62.15 | 62.15 | 60.07 | -1.43% | 70 |
| Mar 26, 2026 | 63.25 | 63.25 | 63.25 | 63.05 | 60.94 | 0.08% | 50 |
| Mar 25, 2026 | 64.85 | 64.85 | 64.85 | 63.00 | 60.89 | 0.80% | 20 |
| Mar 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.41 | 0.08% | - |
| Mar 23, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 60.36 | 0.97% | - |
| Mar 20, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 59.78 | -0.88% | - |
| Mar 19, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 60.31 | -3.11% | - |
| Mar 18, 2026 | 64.55 | 64.55 | 64.50 | 64.40 | 62.24 | -0.92% | 35 |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.82 | -0.08% | - |
| Mar 16, 2026 | 65.90 | 65.90 | 65.90 | 65.05 | 62.87 | -0.91% | 2 |
| Mar 13, 2026 | 66.05 | 66.05 | 66.05 | 65.65 | 63.45 | -1.50% | 2 |
| Mar 12, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 64.42 | 1.14% | - |
| Mar 11, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 63.69 | -3.23% | - |
| Mar 10, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 65.82 | -0.07% | - |
| Mar 9, 2026 | 68.20 | 68.70 | 68.20 | 68.15 | 65.87 | -1.37% | 40 |
| Mar 6, 2026 | 70.50 | 70.50 | 70.50 | 69.10 | 66.79 | -2.06% | 11 |
| Mar 5, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 68.19 | -1.67% | - |
| Mar 4, 2026 | 70.15 | 72.00 | 70.15 | 71.75 | 69.35 | 0.07% | 43 |
| Mar 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 69.30 | -3.63% | - |
| Mar 2, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 71.91 | -3.19% | - |
| Feb 27, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 74.28 | 0.65% | - |
| Feb 26, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 73.79 | - | - |
| Feb 25, 2026 | 75.95 | 75.95 | 75.95 | 76.35 | 73.79 | -0.72% | 34 |
| Feb 24, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 74.32 | 0.59% | - |
| Feb 23, 2026 | 75.95 | 75.95 | 75.95 | 76.45 | 73.89 | 0.86% | 34 |
| Feb 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 73.26 | -0.07% | - |
| Feb 19, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 73.31 | -0.39% | - |
| Feb 18, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 73.60 | -0.07% | - |
| Feb 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 73.65 | 0.46% | - |
| Feb 16, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 73.31 | -0.65% | - |
| Feb 13, 2026 | 76.65 | 76.65 | 76.65 | 76.35 | 73.79 | 0.07% | 30 |
| Feb 12, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 73.74 | 0.99% | - |
| Feb 11, 2026 | 74.60 | 74.60 | 74.60 | 75.55 | 73.02 | 1.61% | 16 |
| Feb 10, 2026 | 74.75 | 74.75 | 74.75 | 74.35 | 71.86 | 0.88% | 34 |
| Feb 9, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 71.23 | -0.34% | - |
| Feb 6, 2026 | 73.15 | 73.15 | 73.15 | 73.95 | 71.47 | 0.82% | 50 |
| Feb 5, 2026 | 72.50 | 72.50 | 72.50 | 73.35 | 70.89 | 0.62% | 21 |
| Feb 4, 2026 | 70.95 | 72.00 | 70.95 | 72.90 | 70.46 | 3.11% | 2,009 |
| Feb 3, 2026 | 69.80 | 69.80 | 69.80 | 70.70 | 68.33 | 1.73% | 80 |
| Feb 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.17 | -0.07% | - |
| Jan 30, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 67.22 | 1.53% | - |
| Jan 29, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 66.21 | 0.88% | - |
| Jan 28, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.63 | 0.67% | - |
| Jan 27, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 65.19 | -1.17% | - |
| Jan 26, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 65.96 | 1.49% | - |
| Jan 23, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 65.00 | -0.96% | - |
| Jan 22, 2026 | 67.40 | 67.40 | 67.40 | 67.90 | 65.63 | 0.74% | 26 |
| Jan 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 65.14 | 1.51% | - |
| Jan 20, 2026 | 67.95 | 67.95 | 67.95 | 66.40 | 64.18 | -2.06% | 15 |
| Jan 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 65.53 | 0.07% | - |
| Jan 16, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 65.48 | -0.07% | - |
| Jan 15, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 65.53 | -0.22% | - |
| Jan 14, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 65.67 | 1.12% | - |
| Jan 13, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 64.95 | -0.22% | - |
| Jan 12, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 65.09 | 0.15% | - |
| Jan 9, 2026 | 67.20 | 67.20 | 67.20 | 67.25 | 65.00 | 2.52% | 10 |
| Jan 8, 2026 | 64.70 | 64.70 | 64.70 | 65.60 | 63.40 | 2.26% | 155 |
| Jan 7, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 62.00 | -1.91% | 155 |
| Jan 6, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 63.21 | - | - |
| Jan 5, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 63.21 | 0.23% | - |
| Jan 2, 2026 | 65.50 | 65.50 | 65.50 | 65.25 | 63.06 | - | 15 |
| Dec 30, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 63.06 | 0.46% | - |
| Dec 29, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 62.77 | -0.23% | - |
| Dec 23, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 62.92 | -0.53% | - |
| Dec 22, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 63.26 | -0.30% | - |
| Dec 19, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 63.45 | -0.53% | - |
| Dec 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 63.79 | 0.38% | - |
| Dec 17, 2025 | 64.80 | 64.80 | 64.80 | 65.75 | 63.55 | - | 150 |
| Dec 16, 2025 | 66.00 | 66.00 | 66.00 | 65.75 | 63.55 | 0.31% | 9 |
| Dec 15, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 63.35 | 0.46% | - |
| Dec 12, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 63.06 | -0.15% | - |
| Dec 11, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 63.16 | 1.55% | - |
| Dec 10, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 62.19 | -0.16% | - |
| Dec 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 62.29 | 1.18% | - |
| Dec 8, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 61.57 | -0.86% | - |
| Dec 5, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 62.10 | -0.39% | - |
| Dec 4, 2025 | 64.90 | 64.90 | 64.90 | 64.50 | 62.34 | 0.55% | 50 |
| Dec 3, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 62.00 | 0.79% | - |
| Dec 2, 2025 | 64.40 | 64.40 | 64.40 | 63.65 | 61.52 | -2.00% | 4 |
| Dec 1, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 62.77 | 0.31% | - |