Henkel AG & Co. KGaA (ETR:HEN)
Germany
· Delayed Price · Currency is EUR 59.25
-1.50 (-2.47%)
Apr 28, 2026, 5:38 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.05 | 59.40 | 58.60 | 59.25 | 59.25 | -2.47% | 123,276 |
| Apr 27, 2026 | 61.00 | 61.05 | 60.35 | 60.75 | 58.70 | -0.25% | 166,857 |
| Apr 24, 2026 | 61.05 | 61.75 | 60.70 | 60.90 | 58.84 | -0.81% | 82,453 |
| Apr 23, 2026 | 61.95 | 61.95 | 61.20 | 61.40 | 59.33 | -0.73% | 131,346 |
| Apr 22, 2026 | 61.35 | 62.00 | 61.35 | 61.85 | 59.76 | 0.57% | 106,243 |
| Apr 21, 2026 | 62.15 | 62.40 | 61.50 | 61.50 | 59.42 | -1.36% | 117,778 |
| Apr 20, 2026 | 62.25 | 62.35 | 61.80 | 62.35 | 60.25 | -0.72% | 81,161 |
| Apr 17, 2026 | 61.35 | 62.80 | 61.30 | 62.80 | 60.68 | 2.61% | 133,480 |
| Apr 16, 2026 | 61.20 | 61.90 | 61.00 | 61.20 | 59.13 | -0.16% | 110,682 |
| Apr 15, 2026 | 61.65 | 61.65 | 60.85 | 61.30 | 59.23 | -0.49% | 158,460 |
| Apr 14, 2026 | 61.95 | 61.95 | 61.30 | 61.60 | 59.52 | -0.56% | 105,114 |
| Apr 13, 2026 | 62.20 | 62.25 | 61.50 | 61.95 | 59.86 | -1.27% | 107,388 |
| Apr 10, 2026 | 62.90 | 62.95 | 62.40 | 62.75 | 60.63 | - | 159,772 |
| Apr 9, 2026 | 62.50 | 62.75 | 61.75 | 62.75 | 60.63 | 0.48% | 166,327 |
| Apr 8, 2026 | 62.20 | 62.45 | 61.45 | 62.45 | 60.34 | 4.26% | 260,999 |
| Apr 7, 2026 | 60.60 | 60.75 | 59.40 | 59.90 | 57.88 | -0.50% | 161,936 |
| Apr 2, 2026 | 61.00 | 61.45 | 59.55 | 60.20 | 58.17 | -2.82% | 227,633 |
| Apr 1, 2026 | 62.75 | 62.80 | 61.55 | 61.95 | 59.86 | 0.24% | 138,442 |
| Mar 31, 2026 | 62.00 | 62.70 | 61.70 | 61.80 | 59.71 | -0.32% | 121,940 |
| Mar 30, 2026 | 62.30 | 62.55 | 61.70 | 62.00 | 59.91 | -0.16% | 116,164 |
| Mar 27, 2026 | 63.20 | 63.25 | 61.95 | 62.10 | 60.00 | -1.51% | 97,812 |
| Mar 26, 2026 | 63.00 | 63.60 | 62.80 | 63.05 | 60.92 | -0.32% | 99,625 |
| Mar 25, 2026 | 62.80 | 63.40 | 62.60 | 63.25 | 61.12 | 1.36% | 76,183 |
| Mar 24, 2026 | 62.45 | 62.80 | 62.05 | 62.40 | 60.29 | 0.40% | 83,268 |
| Mar 23, 2026 | 61.00 | 63.35 | 60.40 | 62.15 | 60.05 | 0.24% | 157,931 |
| Mar 20, 2026 | 62.30 | 62.80 | 61.70 | 62.00 | 59.91 | -0.16% | 363,425 |
| Mar 19, 2026 | 63.50 | 63.55 | 62.10 | 62.10 | 60.00 | -3.20% | 161,979 |
| Mar 18, 2026 | 65.00 | 65.30 | 63.95 | 64.15 | 61.99 | -1.31% | 119,701 |
| Mar 17, 2026 | 65.20 | 65.35 | 64.85 | 65.00 | 62.81 | -0.08% | 109,163 |
| Mar 16, 2026 | 64.75 | 65.55 | 64.15 | 65.05 | 62.85 | -0.61% | 135,556 |
| Mar 13, 2026 | 66.00 | 66.05 | 64.65 | 65.45 | 63.24 | -1.87% | 145,628 |
| Mar 12, 2026 | 66.05 | 66.85 | 65.30 | 66.70 | 64.45 | 0.98% | 116,465 |
| Mar 11, 2026 | 66.50 | 66.50 | 64.55 | 66.05 | 63.82 | -2.80% | 206,831 |
| Mar 10, 2026 | 69.05 | 69.10 | 67.50 | 67.95 | 65.66 | -0.29% | 199,192 |
| Mar 9, 2026 | 69.35 | 69.40 | 67.70 | 68.15 | 65.85 | -2.36% | 115,943 |
| Mar 6, 2026 | 71.15 | 71.15 | 68.95 | 69.80 | 67.44 | -1.34% | 93,979 |
| Mar 5, 2026 | 71.70 | 72.10 | 70.35 | 70.75 | 68.36 | -1.74% | 116,874 |
| Mar 4, 2026 | 71.70 | 72.60 | 71.65 | 72.00 | 69.57 | 0.63% | 75,934 |
| Mar 3, 2026 | 73.40 | 73.60 | 71.25 | 71.55 | 69.14 | -3.83% | 104,684 |
| Mar 2, 2026 | 75.30 | 75.50 | 73.45 | 74.40 | 71.89 | -3.06% | 106,751 |
| Feb 27, 2026 | 76.60 | 77.00 | 76.10 | 76.75 | 74.16 | 0.46% | 366,727 |
| Feb 26, 2026 | 76.50 | 76.50 | 75.65 | 76.40 | 73.82 | -0.13% | 81,845 |
| Feb 25, 2026 | 76.80 | 76.80 | 75.90 | 76.50 | 73.92 | -0.78% | 90,833 |
| Feb 24, 2026 | 76.95 | 77.25 | 76.70 | 77.10 | 74.50 | 0.65% | 64,772 |
| Feb 23, 2026 | 75.90 | 76.60 | 75.80 | 76.60 | 74.02 | 1.12% | 42,414 |
| Feb 20, 2026 | 76.25 | 76.25 | 75.55 | 75.75 | 73.19 | -0.53% | 90,989 |
| Feb 19, 2026 | 76.10 | 76.55 | 75.65 | 76.15 | 73.58 | -0.52% | 116,200 |
| Feb 18, 2026 | 75.40 | 76.55 | 74.80 | 76.55 | 73.97 | 0.86% | 86,139 |
| Feb 17, 2026 | 75.95 | 76.85 | 75.70 | 75.90 | 73.34 | -0.07% | 92,535 |
| Feb 16, 2026 | 75.85 | 76.25 | 75.60 | 75.95 | 73.39 | -0.33% | 99,749 |
| Feb 13, 2026 | 76.30 | 76.85 | 75.60 | 76.20 | 73.63 | -0.33% | 91,739 |
| Feb 12, 2026 | 75.40 | 76.45 | 75.00 | 76.45 | 73.87 | 1.26% | 94,719 |
| Feb 11, 2026 | 74.70 | 75.75 | 74.70 | 75.50 | 72.95 | 1.34% | 107,870 |
| Feb 10, 2026 | 74.25 | 74.65 | 73.85 | 74.50 | 71.99 | 0.88% | 93,671 |
| Feb 9, 2026 | 73.90 | 74.10 | 73.45 | 73.85 | 71.36 | -0.34% | 64,336 |
| Feb 6, 2026 | 73.45 | 74.10 | 73.10 | 74.10 | 71.60 | 0.47% | 80,262 |
| Feb 5, 2026 | 73.20 | 73.75 | 72.50 | 73.75 | 71.26 | 1.17% | 122,359 |
| Feb 4, 2026 | 71.15 | 73.10 | 71.00 | 72.90 | 70.44 | 2.60% | 126,015 |
| Feb 3, 2026 | 69.65 | 71.05 | 69.35 | 71.05 | 68.65 | 2.45% | 100,156 |
| Feb 2, 2026 | 70.00 | 70.45 | 69.35 | 69.35 | 67.01 | -0.43% | 78,174 |
| Jan 30, 2026 | 68.50 | 69.65 | 68.50 | 69.65 | 67.30 | 1.24% | 217,804 |
| Jan 29, 2026 | 68.10 | 69.10 | 67.90 | 68.80 | 66.48 | 1.03% | 96,392 |
| Jan 28, 2026 | 67.00 | 68.10 | 66.95 | 68.10 | 65.80 | 0.81% | 86,436 |
| Jan 27, 2026 | 68.05 | 68.05 | 67.10 | 67.55 | 65.27 | -1.03% | 71,299 |
| Jan 26, 2026 | 67.50 | 68.45 | 67.05 | 68.25 | 65.95 | 1.26% | 68,166 |
| Jan 23, 2026 | 67.65 | 68.05 | 67.05 | 67.40 | 65.13 | -0.74% | 87,911 |
| Jan 22, 2026 | 68.50 | 68.50 | 66.90 | 67.90 | 65.61 | 0.59% | 104,561 |
| Jan 21, 2026 | 66.15 | 68.05 | 66.15 | 67.50 | 65.22 | 2.04% | 106,009 |
| Jan 20, 2026 | 68.25 | 68.50 | 66.10 | 66.15 | 63.92 | -2.72% | 136,560 |
| Jan 19, 2026 | 68.00 | 68.15 | 67.50 | 68.00 | 65.71 | - | 54,076 |
| Jan 16, 2026 | 67.75 | 68.20 | 67.65 | 68.00 | 65.71 | 0.37% | 66,542 |
| Jan 15, 2026 | 68.45 | 68.45 | 67.15 | 67.75 | 65.46 | -0.95% | 95,443 |
| Jan 14, 2026 | 67.00 | 68.40 | 67.00 | 68.40 | 66.09 | 1.79% | 235,958 |
| Jan 13, 2026 | 67.50 | 67.50 | 66.70 | 67.20 | 64.93 | -0.44% | 131,329 |
| Jan 12, 2026 | 67.40 | 67.50 | 67.10 | 67.50 | 65.22 | - | 146,835 |
| Jan 9, 2026 | 66.05 | 67.50 | 65.95 | 67.50 | 65.22 | 2.51% | 99,373 |
| Jan 8, 2026 | 64.35 | 65.85 | 64.25 | 65.85 | 63.63 | 2.41% | 111,471 |
| Jan 7, 2026 | 65.15 | 65.45 | 63.95 | 64.30 | 62.13 | -1.38% | 88,607 |
| Jan 6, 2026 | 65.65 | 65.70 | 64.45 | 65.20 | 63.00 | -0.69% | 113,114 |
| Jan 5, 2026 | 65.45 | 65.65 | 65.00 | 65.65 | 63.43 | 0.38% | 89,630 |
| Jan 2, 2026 | 65.15 | 66.05 | 65.00 | 65.40 | 63.19 | 0.62% | 78,545 |
| Dec 30, 2025 | 64.90 | 65.10 | 64.75 | 65.00 | 62.81 | 0.23% | 57,324 |
| Dec 29, 2025 | 65.10 | 65.30 | 64.85 | 64.85 | 62.66 | -0.46% | 62,999 |
| Dec 23, 2025 | 65.55 | 65.80 | 65.00 | 65.15 | 62.95 | -0.46% | 44,465 |
| Dec 22, 2025 | 65.60 | 65.60 | 65.00 | 65.45 | 63.24 | -0.15% | 56,441 |
| Dec 19, 2025 | 66.00 | 66.00 | 65.45 | 65.55 | 63.34 | -0.61% | 158,638 |
| Dec 18, 2025 | 65.70 | 66.25 | 65.65 | 65.95 | 63.72 | 0.30% | 76,008 |
| Dec 17, 2025 | 65.70 | 65.85 | 64.90 | 65.75 | 63.53 | 0.15% | 78,873 |
| Dec 16, 2025 | 65.75 | 66.20 | 65.50 | 65.65 | 63.43 | 0.15% | 139,080 |
| Dec 15, 2025 | 65.15 | 65.85 | 65.10 | 65.55 | 63.34 | 0.31% | 64,998 |
| Dec 12, 2025 | 65.35 | 65.45 | 64.85 | 65.35 | 63.14 | 0.08% | 112,999 |
| Dec 11, 2025 | 64.45 | 65.50 | 63.80 | 65.30 | 63.10 | 1.40% | 73,249 |
| Dec 10, 2025 | 64.20 | 65.50 | 64.10 | 64.40 | 62.23 | 0.16% | 89,770 |
| Dec 9, 2025 | 64.05 | 64.65 | 63.50 | 64.30 | 62.13 | 0.94% | 136,582 |
| Dec 8, 2025 | 63.95 | 64.50 | 63.40 | 63.70 | 61.55 | -0.93% | 153,760 |
| Dec 5, 2025 | 64.55 | 64.80 | 64.10 | 64.30 | 62.13 | -0.31% | 76,452 |
| Dec 4, 2025 | 64.30 | 65.05 | 64.00 | 64.50 | 62.32 | 0.39% | 122,291 |
| Dec 3, 2025 | 63.60 | 64.40 | 63.55 | 64.25 | 62.08 | 0.94% | 173,268 |
| Dec 2, 2025 | 65.00 | 65.00 | 63.45 | 63.65 | 61.50 | -2.08% | 104,266 |
| Dec 1, 2025 | 64.90 | 65.10 | 64.55 | 65.00 | 62.81 | 0.46% | 74,977 |