Henkel AG & Co. KGaA (ETR:HEN3)
Germany
· Delayed Price · Currency is EUR · Preferred Stock74.64
-1.06 (-1.40%)
At close: Mar 6, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.38 | 75.96 | 73.62 | 74.64 | 74.64 | -1.40% | 570,932 |
| Mar 5, 2026 | 77.12 | 77.90 | 75.16 | 75.70 | 75.70 | -1.97% | 628,120 |
| Mar 4, 2026 | 77.84 | 78.80 | 77.12 | 77.22 | 77.22 | - | 433,774 |
| Mar 3, 2026 | 79.12 | 79.58 | 76.90 | 77.22 | 77.22 | -4.45% | 781,474 |
| Mar 2, 2026 | 81.28 | 81.78 | 79.68 | 80.82 | 80.82 | -2.84% | 522,599 |
| Feb 27, 2026 | 82.90 | 83.60 | 82.66 | 83.18 | 83.18 | 0.14% | 574,266 |
| Feb 26, 2026 | 83.28 | 83.28 | 82.16 | 83.06 | 83.06 | -0.26% | 321,216 |
| Feb 25, 2026 | 83.92 | 84.04 | 82.50 | 83.28 | 83.28 | -0.83% | 376,677 |
| Feb 24, 2026 | 84.02 | 84.20 | 83.46 | 83.98 | 83.98 | 0.48% | 337,665 |
| Feb 23, 2026 | 82.76 | 83.58 | 82.64 | 83.58 | 83.58 | 1.11% | 334,786 |
| Feb 20, 2026 | 82.24 | 83.20 | 81.76 | 82.66 | 82.66 | 0.58% | 302,259 |
| Feb 19, 2026 | 82.82 | 83.28 | 81.82 | 82.18 | 82.18 | -1.08% | 349,596 |
| Feb 18, 2026 | 82.30 | 83.30 | 82.16 | 83.08 | 83.08 | 0.70% | 348,405 |
| Feb 17, 2026 | 83.02 | 83.94 | 82.50 | 82.50 | 82.50 | -0.91% | 385,613 |
| Feb 16, 2026 | 82.70 | 83.26 | 82.14 | 83.26 | 83.26 | 0.26% | 261,088 |
| Feb 13, 2026 | 82.42 | 83.46 | 81.96 | 83.04 | 83.04 | 0.07% | 485,152 |
| Feb 12, 2026 | 82.10 | 82.98 | 81.18 | 82.98 | 82.98 | 1.10% | 405,976 |
| Feb 11, 2026 | 80.70 | 82.08 | 80.70 | 82.08 | 82.08 | 1.79% | 681,803 |
| Feb 10, 2026 | 79.70 | 80.64 | 79.16 | 80.64 | 80.64 | 2.15% | 411,865 |
| Feb 9, 2026 | 79.44 | 79.96 | 78.78 | 78.94 | 78.94 | -1.05% | 281,104 |
| Feb 6, 2026 | 79.12 | 79.86 | 78.54 | 79.78 | 79.78 | 0.83% | 515,887 |
| Feb 5, 2026 | 78.66 | 79.12 | 77.42 | 79.12 | 79.12 | 1.31% | 612,545 |
| Feb 4, 2026 | 75.50 | 78.24 | 75.36 | 78.10 | 78.10 | 3.39% | 588,545 |
| Feb 3, 2026 | 74.32 | 75.54 | 73.64 | 75.54 | 75.54 | 2.05% | 374,751 |
| Feb 2, 2026 | 74.80 | 75.20 | 74.02 | 74.02 | 74.02 | -0.19% | 416,635 |
| Jan 30, 2026 | 73.12 | 74.34 | 72.92 | 74.16 | 74.16 | 1.62% | 564,825 |
| Jan 29, 2026 | 72.42 | 73.26 | 71.96 | 72.98 | 72.98 | 1.39% | 355,003 |
| Jan 28, 2026 | 71.02 | 72.18 | 71.02 | 71.98 | 71.98 | 0.36% | 336,956 |
| Jan 27, 2026 | 72.04 | 72.04 | 71.24 | 71.72 | 71.72 | -0.83% | 347,927 |
| Jan 26, 2026 | 71.28 | 72.66 | 71.14 | 72.32 | 72.32 | 1.09% | 298,326 |
| Jan 23, 2026 | 71.56 | 71.70 | 71.12 | 71.54 | 71.54 | -0.80% | 395,662 |
| Jan 22, 2026 | 72.10 | 72.50 | 71.04 | 72.12 | 72.12 | 0.90% | 348,719 |
| Jan 21, 2026 | 70.14 | 72.22 | 70.14 | 71.48 | 71.48 | 1.82% | 356,130 |
| Jan 20, 2026 | 72.02 | 72.88 | 70.04 | 70.20 | 70.20 | -2.64% | 548,901 |
| Jan 19, 2026 | 71.84 | 72.42 | 71.68 | 72.10 | 72.10 | -0.58% | 268,350 |
| Jan 16, 2026 | 72.28 | 72.52 | 71.90 | 72.52 | 72.52 | 0.42% | 534,708 |
| Jan 15, 2026 | 72.50 | 72.72 | 71.22 | 72.22 | 72.22 | -0.39% | 457,775 |
| Jan 14, 2026 | 71.58 | 72.50 | 71.22 | 72.50 | 72.50 | 1.77% | 480,797 |
| Jan 13, 2026 | 71.52 | 71.52 | 70.66 | 71.24 | 71.24 | -0.31% | 338,154 |
| Jan 12, 2026 | 71.50 | 71.72 | 71.14 | 71.46 | 71.46 | - | 387,042 |
| Jan 9, 2026 | 70.48 | 71.62 | 70.48 | 71.46 | 71.46 | 2.06% | 398,238 |
| Jan 8, 2026 | 68.64 | 70.02 | 68.42 | 70.02 | 70.02 | 1.92% | 500,776 |
| Jan 7, 2026 | 69.30 | 69.72 | 68.28 | 68.70 | 68.70 | -0.98% | 410,792 |
| Jan 6, 2026 | 69.90 | 70.14 | 68.82 | 69.38 | 69.38 | -0.86% | 597,039 |
| Jan 5, 2026 | 69.70 | 70.18 | 69.12 | 69.98 | 69.98 | 0.46% | 378,791 |
| Jan 2, 2026 | 69.86 | 70.14 | 69.38 | 69.66 | 69.66 | 0.11% | 334,580 |
| Dec 30, 2025 | 69.68 | 69.90 | 69.40 | 69.58 | 69.58 | -0.14% | 202,151 |
| Dec 29, 2025 | 69.78 | 69.90 | 69.54 | 69.68 | 69.68 | 0.14% | 210,088 |
| Dec 23, 2025 | 69.96 | 70.36 | 69.54 | 69.58 | 69.58 | -0.40% | 230,417 |
| Dec 22, 2025 | 69.94 | 70.14 | 69.52 | 69.86 | 69.86 | -0.46% | 211,577 |
| Dec 19, 2025 | 70.34 | 70.56 | 69.90 | 70.18 | 70.18 | -0.68% | 995,377 |
| Dec 18, 2025 | 70.48 | 70.88 | 70.34 | 70.66 | 70.66 | 0.31% | 336,880 |
| Dec 17, 2025 | 70.12 | 70.52 | 69.54 | 70.44 | 70.44 | 0.14% | 426,032 |
| Dec 16, 2025 | 70.40 | 71.08 | 70.14 | 70.34 | 70.34 | 0.49% | 538,124 |
| Dec 15, 2025 | 69.96 | 70.56 | 69.84 | 70.00 | 70.00 | -0.14% | 373,405 |
| Dec 12, 2025 | 69.86 | 70.32 | 69.54 | 70.10 | 70.10 | -0.09% | 434,845 |
| Dec 11, 2025 | 69.14 | 70.38 | 68.84 | 70.16 | 70.16 | 1.68% | 517,577 |
| Dec 10, 2025 | 68.60 | 69.68 | 68.60 | 69.00 | 69.00 | 0.17% | 521,433 |
| Dec 9, 2025 | 67.80 | 69.30 | 67.80 | 68.88 | 68.88 | 1.26% | 525,399 |
| Dec 8, 2025 | 68.52 | 69.06 | 67.92 | 68.02 | 68.02 | -1.08% | 445,787 |
| Dec 5, 2025 | 68.84 | 69.40 | 68.60 | 68.76 | 68.76 | -0.26% | 341,172 |
| Dec 4, 2025 | 68.58 | 69.58 | 68.56 | 68.94 | 68.94 | 0.17% | 431,735 |
| Dec 3, 2025 | 68.44 | 69.18 | 68.32 | 68.82 | 68.82 | 0.20% | 430,108 |
| Dec 2, 2025 | 69.88 | 69.88 | 68.18 | 68.68 | 68.68 | -1.52% | 376,299 |
| Dec 1, 2025 | 69.64 | 69.92 | 69.36 | 69.74 | 69.74 | 0.23% | 373,072 |
| Nov 28, 2025 | 69.50 | 69.80 | 69.40 | 69.58 | 69.58 | 0.12% | 252,600 |
| Nov 27, 2025 | 69.66 | 69.96 | 69.34 | 69.50 | 69.50 | -0.37% | 286,465 |
| Nov 26, 2025 | 68.64 | 70.12 | 68.60 | 69.76 | 69.76 | -0.31% | 447,762 |
| Nov 25, 2025 | 69.60 | 70.28 | 69.22 | 69.98 | 69.98 | 0.72% | 356,900 |
| Nov 24, 2025 | 70.38 | 70.38 | 69.46 | 69.48 | 69.48 | -1.05% | 557,816 |
| Nov 21, 2025 | 69.22 | 70.58 | 69.16 | 70.22 | 70.22 | 1.36% | 477,730 |
| Nov 20, 2025 | 70.06 | 70.22 | 68.88 | 69.28 | 69.28 | -1.09% | 399,563 |
| Nov 19, 2025 | 69.22 | 70.88 | 69.12 | 70.04 | 70.04 | 0.78% | 420,034 |
| Nov 18, 2025 | 69.92 | 70.12 | 69.36 | 69.50 | 69.50 | -1.47% | 485,019 |
| Nov 17, 2025 | 71.02 | 71.04 | 70.38 | 70.54 | 70.54 | -0.98% | 248,581 |
| Nov 14, 2025 | 72.42 | 72.50 | 71.24 | 71.24 | 71.24 | -1.66% | 460,884 |
| Nov 13, 2025 | 72.98 | 73.18 | 72.02 | 72.44 | 72.44 | -0.44% | 211,882 |
| Nov 12, 2025 | 72.32 | 72.76 | 71.90 | 72.76 | 72.76 | 0.72% | 277,407 |
| Nov 11, 2025 | 73.00 | 73.00 | 72.24 | 72.24 | 72.24 | -0.80% | 351,490 |
| Nov 10, 2025 | 72.96 | 73.56 | 72.72 | 72.82 | 72.82 | 0.03% | 313,542 |
| Nov 7, 2025 | 71.54 | 73.16 | 71.08 | 72.80 | 72.80 | 1.65% | 300,990 |
| Nov 6, 2025 | 72.82 | 72.82 | 70.74 | 71.62 | 71.62 | 0.76% | 699,554 |
| Nov 5, 2025 | 70.68 | 71.12 | 70.26 | 71.08 | 71.08 | 0.71% | 339,933 |
| Nov 4, 2025 | 69.76 | 70.90 | 69.52 | 70.58 | 70.58 | 0.74% | 597,462 |
| Nov 3, 2025 | 69.78 | 70.98 | 69.68 | 70.06 | 70.06 | -0.28% | 273,476 |
| Oct 31, 2025 | 70.86 | 70.90 | 70.24 | 70.26 | 70.26 | -0.82% | 253,103 |
| Oct 30, 2025 | 70.80 | 70.98 | 70.46 | 70.84 | 70.84 | - | 225,224 |
| Oct 29, 2025 | 70.80 | 71.58 | 70.76 | 70.84 | 70.84 | -0.20% | 286,269 |
| Oct 28, 2025 | 71.92 | 71.98 | 70.98 | 70.98 | 70.98 | -1.20% | 286,722 |
| Oct 27, 2025 | 71.74 | 71.84 | 71.38 | 71.84 | 71.84 | 0.25% | 293,626 |
| Oct 24, 2025 | 72.06 | 72.32 | 71.54 | 71.66 | 71.66 | -0.61% | 339,861 |
| Oct 23, 2025 | 72.30 | 73.08 | 72.10 | 72.10 | 72.10 | -0.69% | 347,681 |
| Oct 22, 2025 | 71.80 | 72.60 | 71.40 | 72.60 | 72.60 | 0.86% | 304,502 |
| Oct 21, 2025 | 71.70 | 72.24 | 71.28 | 71.98 | 71.98 | 0.28% | 292,333 |
| Oct 20, 2025 | 71.08 | 71.78 | 71.00 | 71.78 | 71.78 | 0.62% | 320,151 |
| Oct 17, 2025 | 70.74 | 71.64 | 70.44 | 71.34 | 71.34 | 0.68% | 313,275 |
| Oct 16, 2025 | 70.46 | 70.86 | 70.14 | 70.86 | 70.86 | 1.29% | 300,415 |
| Oct 15, 2025 | 69.80 | 70.18 | 69.42 | 69.96 | 69.96 | 0.55% | 248,895 |
| Oct 14, 2025 | 70.18 | 70.48 | 69.58 | 69.58 | 69.58 | -0.88% | 330,358 |
| Oct 13, 2025 | 70.36 | 70.62 | 69.76 | 70.20 | 70.20 | -0.14% | 262,422 |