Henkel AG & Co. KGaA (ETR:HEN)
Germany
· Delayed Price · Currency is EUR 64.30
-0.20 (-0.31%)
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 | 64.55 | 64.80 | 64.10 | 64.30 | 64.30 | -0.31% | 76,452 |
| Dec 4, 2025 | 64.30 | 65.05 | 64.00 | 64.50 | 64.50 | 0.39% | 122,216 |
| Dec 3, 2025 | 63.60 | 64.40 | 63.55 | 64.25 | 64.25 | 0.94% | 173,233 |
| Dec 2, 2025 | 65.00 | 65.00 | 63.45 | 63.65 | 63.65 | -2.08% | 104,266 |
| Dec 1, 2025 | 64.90 | 65.10 | 64.55 | 65.00 | 65.00 | 0.46% | 74,977 |
| Nov 28, 2025 | 64.45 | 64.90 | 64.45 | 64.70 | 64.70 | - | 54,072 |
| Nov 27, 2025 | 64.95 | 65.00 | 64.35 | 64.70 | 64.70 | -0.23% | 56,319 |
| Nov 26, 2025 | 64.00 | 65.15 | 63.80 | 64.85 | 64.85 | -0.38% | 114,641 |
| Nov 25, 2025 | 64.75 | 65.35 | 64.50 | 65.10 | 65.10 | 0.46% | 102,320 |
| Nov 24, 2025 | 65.50 | 65.50 | 64.75 | 64.80 | 64.80 | -0.69% | 382,637 |
| Nov 21, 2025 | 64.65 | 65.40 | 64.45 | 65.25 | 65.25 | 1.16% | 94,237 |
| Nov 20, 2025 | 65.40 | 65.40 | 64.15 | 64.50 | 64.50 | -0.77% | 127,683 |
| Nov 19, 2025 | 64.35 | 65.65 | 64.25 | 65.00 | 65.00 | 1.09% | 93,993 |
| Nov 18, 2025 | 65.10 | 65.10 | 64.25 | 64.30 | 64.30 | -1.68% | 93,909 |
| Nov 17, 2025 | 65.70 | 65.80 | 65.25 | 65.40 | 65.40 | -0.68% | 77,254 |
| Nov 14, 2025 | 66.65 | 66.90 | 65.65 | 65.85 | 65.85 | -1.35% | 92,343 |
| Nov 13, 2025 | 67.60 | 67.75 | 66.65 | 66.75 | 66.75 | -0.89% | 86,956 |
| Nov 12, 2025 | 67.00 | 67.35 | 66.45 | 67.35 | 67.35 | 0.82% | 136,395 |
| Nov 11, 2025 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | -0.60% | 86,135 |
| Nov 10, 2025 | 67.15 | 68.00 | 67.10 | 67.20 | 67.20 | 0.22% | 34,933 |
| Nov 7, 2025 | 66.50 | 67.30 | 65.80 | 67.05 | 67.05 | 0.52% | 69,513 |
| Nov 6, 2025 | 65.60 | 66.90 | 65.40 | 66.70 | 66.70 | 2.07% | 198,343 |
| Nov 5, 2025 | 65.00 | 65.60 | 64.85 | 65.35 | 65.35 | 0.54% | 153,422 |
| Nov 4, 2025 | 64.40 | 65.45 | 64.15 | 65.00 | 65.00 | 0.62% | 142,568 |
| Nov 3, 2025 | 64.45 | 65.30 | 64.20 | 64.60 | 64.60 | -0.23% | 69,715 |
| Oct 31, 2025 | 65.20 | 65.20 | 64.65 | 64.75 | 64.75 | -0.77% | 86,879 |
| Oct 30, 2025 | 65.30 | 65.30 | 64.80 | 65.25 | 65.25 | 0.23% | 70,833 |
| Oct 29, 2025 | 65.55 | 65.75 | 65.05 | 65.10 | 65.10 | -0.61% | 75,801 |
| Oct 28, 2025 | 65.60 | 65.95 | 65.20 | 65.50 | 65.50 | -0.46% | 88,011 |
| Oct 27, 2025 | 66.05 | 66.05 | 65.40 | 65.80 | 65.80 | - | 50,792 |
| Oct 24, 2025 | 65.95 | 66.20 | 65.60 | 65.80 | 65.80 | -0.23% | 56,436 |
| Oct 23, 2025 | 66.10 | 66.60 | 65.95 | 65.95 | 65.95 | -0.53% | 49,770 |
| Oct 22, 2025 | 65.75 | 66.30 | 65.30 | 66.30 | 66.30 | 0.61% | 56,630 |
| Oct 21, 2025 | 65.75 | 66.00 | 65.40 | 65.90 | 65.90 | 0.23% | 52,723 |
| Oct 20, 2025 | 65.40 | 65.75 | 65.05 | 65.75 | 65.75 | 0.54% | 45,581 |
| Oct 17, 2025 | 64.10 | 65.55 | 64.05 | 65.40 | 65.40 | 1.24% | 105,128 |
| Oct 16, 2025 | 64.25 | 64.75 | 64.25 | 64.60 | 64.60 | 0.78% | 80,341 |
| Oct 15, 2025 | 63.70 | 64.25 | 63.65 | 64.10 | 64.10 | 0.79% | 59,015 |
| Oct 14, 2025 | 64.20 | 64.65 | 63.60 | 63.60 | 63.60 | -1.09% | 91,422 |
| Oct 13, 2025 | 64.50 | 64.85 | 64.05 | 64.30 | 64.30 | -0.16% | 72,871 |
| Oct 10, 2025 | 64.55 | 65.35 | 64.40 | 64.40 | 64.40 | 0.08% | 58,228 |
| Oct 9, 2025 | 64.20 | 65.05 | 63.80 | 64.35 | 64.35 | 0.55% | 65,633 |
| Oct 8, 2025 | 63.45 | 64.05 | 63.20 | 64.00 | 64.00 | 0.55% | 114,878 |
| Oct 7, 2025 | 63.80 | 64.15 | 63.55 | 63.65 | 63.65 | 0.16% | 117,524 |
| Oct 6, 2025 | 63.55 | 64.05 | 63.50 | 63.55 | 63.55 | -0.39% | 56,946 |
| Oct 3, 2025 | 63.70 | 64.15 | 63.45 | 63.80 | 63.80 | 0.31% | 85,031 |
| Oct 2, 2025 | 63.25 | 63.75 | 63.25 | 63.60 | 63.60 | 0.95% | 64,358 |
| Oct 1, 2025 | 63.00 | 63.95 | 62.85 | 63.00 | 63.00 | -0.24% | 57,219 |
| Sep 30, 2025 | 63.30 | 63.30 | 62.80 | 63.15 | 63.15 | -0.24% | 128,277 |
| Sep 29, 2025 | 63.50 | 63.65 | 63.00 | 63.30 | 63.30 | -0.24% | 71,437 |
| Sep 26, 2025 | 63.35 | 63.80 | 62.95 | 63.45 | 63.45 | 0.24% | 77,097 |
| Sep 25, 2025 | 63.80 | 63.80 | 62.95 | 63.30 | 63.30 | -0.31% | 100,156 |
| Sep 24, 2025 | 63.35 | 63.60 | 62.80 | 63.50 | 63.50 | 0.24% | 123,070 |
| Sep 23, 2025 | 64.75 | 65.30 | 62.35 | 63.35 | 63.35 | -2.01% | 144,854 |
| Sep 22, 2025 | 64.50 | 65.00 | 64.40 | 64.65 | 64.65 | 0.08% | 70,782 |
| Sep 19, 2025 | 64.95 | 65.05 | 64.60 | 64.60 | 64.60 | -0.46% | 193,894 |
| Sep 18, 2025 | 65.75 | 65.80 | 64.90 | 64.90 | 64.90 | -0.92% | 69,459 |
| Sep 17, 2025 | 65.15 | 65.55 | 64.90 | 65.50 | 65.50 | 0.46% | 59,378 |
| Sep 16, 2025 | 66.10 | 66.30 | 65.10 | 65.20 | 65.20 | -1.36% | 90,932 |
| Sep 15, 2025 | 67.00 | 67.25 | 65.90 | 66.10 | 66.10 | -1.34% | 92,486 |
| Sep 12, 2025 | 67.55 | 67.55 | 67.00 | 67.00 | 67.00 | -0.67% | 55,406 |
| Sep 11, 2025 | 67.35 | 67.65 | 67.15 | 67.45 | 67.45 | 0.15% | 61,915 |
| Sep 10, 2025 | 68.50 | 68.75 | 67.35 | 67.35 | 67.35 | -1.68% | 49,896 |
| Sep 9, 2025 | 68.35 | 69.15 | 68.30 | 68.50 | 68.50 | 0.22% | 80,181 |
| Sep 8, 2025 | 68.15 | 68.90 | 67.55 | 68.35 | 68.35 | 0.89% | 164,885 |
| Sep 5, 2025 | 67.35 | 67.75 | 66.50 | 67.75 | 67.75 | 0.67% | 75,855 |
| Sep 4, 2025 | 66.15 | 67.50 | 66.15 | 67.30 | 67.30 | 1.89% | 52,437 |
| Sep 3, 2025 | 66.35 | 66.35 | 65.75 | 66.05 | 66.05 | 0.46% | 66,499 |
| Sep 2, 2025 | 66.00 | 66.50 | 65.70 | 65.75 | 65.75 | -0.45% | 39,835 |
| Sep 1, 2025 | 65.65 | 66.25 | 65.65 | 66.05 | 66.05 | 0.61% | 48,138 |
| Aug 29, 2025 | 65.85 | 66.35 | 65.50 | 65.65 | 65.65 | -0.68% | 84,958 |
| Aug 28, 2025 | 66.55 | 66.55 | 65.85 | 66.10 | 66.10 | -0.45% | 52,028 |
| Aug 27, 2025 | 66.90 | 67.15 | 66.40 | 66.40 | 66.40 | -0.75% | 84,691 |
| Aug 26, 2025 | 67.00 | 67.50 | 66.80 | 66.90 | 66.90 | -0.15% | 573,710 |
| Aug 25, 2025 | 67.30 | 67.50 | 67.00 | 67.00 | 67.00 | -0.52% | 58,843 |
| Aug 22, 2025 | 67.05 | 67.50 | 67.05 | 67.35 | 67.35 | 0.52% | 58,884 |
| Aug 21, 2025 | 67.30 | 67.55 | 66.80 | 67.00 | 67.00 | -0.74% | 57,650 |
| Aug 20, 2025 | 66.80 | 67.55 | 66.55 | 67.50 | 67.50 | 1.81% | 85,400 |
| Aug 19, 2025 | 65.75 | 66.55 | 65.65 | 66.30 | 66.30 | 1.14% | 79,738 |
| Aug 18, 2025 | 65.80 | 65.80 | 65.20 | 65.55 | 65.55 | - | 60,590 |
| Aug 15, 2025 | 65.35 | 66.00 | 65.05 | 65.55 | 65.55 | 0.77% | 69,881 |
| Aug 14, 2025 | 65.25 | 65.65 | 64.45 | 65.05 | 65.05 | -0.31% | 66,681 |
| Aug 13, 2025 | 65.50 | 65.85 | 65.00 | 65.25 | 65.25 | -0.15% | 128,291 |
| Aug 12, 2025 | 64.05 | 65.40 | 64.05 | 65.35 | 65.35 | 2.19% | 120,586 |
| Aug 11, 2025 | 64.00 | 64.60 | 63.85 | 63.95 | 63.95 | 0.08% | 68,777 |
| Aug 8, 2025 | 64.50 | 64.90 | 63.55 | 63.90 | 63.90 | -0.31% | 102,222 |
| Aug 7, 2025 | 61.95 | 64.10 | 61.95 | 64.10 | 64.10 | 3.72% | 88,220 |
| Aug 6, 2025 | 62.70 | 62.70 | 61.50 | 61.80 | 61.80 | -1.28% | 152,769 |
| Aug 5, 2025 | 62.55 | 62.65 | 61.95 | 62.60 | 62.60 | 0.24% | 66,410 |
| Aug 4, 2025 | 62.35 | 62.45 | 61.85 | 62.45 | 62.45 | 0.16% | 87,508 |
| Aug 1, 2025 | 62.30 | 62.75 | 61.90 | 62.35 | 62.35 | 0.08% | 145,706 |
| Jul 31, 2025 | 62.25 | 62.80 | 62.20 | 62.30 | 62.30 | -0.32% | 160,838 |
| Jul 30, 2025 | 62.95 | 63.35 | 62.50 | 62.50 | 62.50 | -0.95% | 62,207 |
| Jul 29, 2025 | 62.95 | 63.35 | 62.75 | 63.10 | 63.10 | 0.48% | 109,870 |
| Jul 28, 2025 | 63.30 | 64.05 | 62.65 | 62.80 | 62.80 | -0.48% | 111,005 |
| Jul 25, 2025 | 63.65 | 63.65 | 62.75 | 63.10 | 63.10 | -0.86% | 55,810 |
| Jul 24, 2025 | 63.95 | 64.25 | 63.40 | 63.65 | 63.65 | 0.32% | 75,429 |
| Jul 23, 2025 | 63.50 | 64.35 | 63.45 | 63.45 | 63.45 | 0.71% | 112,834 |
| Jul 22, 2025 | 62.70 | 63.00 | 62.25 | 63.00 | 63.00 | 0.80% | 74,720 |
| Jul 21, 2025 | 62.65 | 63.00 | 62.30 | 62.50 | 62.50 | -0.40% | 79,384 |