Henkel AG & Co. KGaA (ETR:HEN3)
Germany
· Delayed Price · Currency is EUR 62.24
-0.50 (-0.80%)
Apr 29, 2026, 1:24 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.74 | 62.98 | 62.52 | 62.54 | - | -0.32% | 53,917 |
| Apr 28, 2026 | 62.40 | 63.08 | 62.04 | 62.74 | 62.74 | -2.03% | 616,920 |
| Apr 27, 2026 | 64.68 | 64.68 | 63.98 | 64.04 | 61.97 | -0.99% | 445,938 |
| Apr 24, 2026 | 64.62 | 65.50 | 64.38 | 64.68 | 62.59 | -0.25% | 337,541 |
| Apr 23, 2026 | 65.12 | 65.60 | 64.84 | 64.84 | 62.74 | -1.31% | 389,462 |
| Apr 22, 2026 | 65.10 | 65.78 | 65.10 | 65.70 | 63.58 | 0.92% | 390,491 |
| Apr 21, 2026 | 66.02 | 66.42 | 65.10 | 65.10 | 63.00 | -1.78% | 438,514 |
| Apr 20, 2026 | 66.14 | 66.40 | 65.92 | 66.28 | 64.14 | -0.84% | 369,364 |
| Apr 17, 2026 | 65.80 | 67.00 | 65.32 | 66.84 | 64.68 | 2.74% | 600,996 |
| Apr 16, 2026 | 65.28 | 65.62 | 64.96 | 65.06 | 62.96 | -0.25% | 355,928 |
| Apr 15, 2026 | 65.56 | 65.70 | 64.84 | 65.22 | 63.11 | -0.52% | 573,731 |
| Apr 14, 2026 | 65.50 | 66.08 | 65.50 | 65.56 | 63.44 | -0.49% | 638,603 |
| Apr 13, 2026 | 65.92 | 66.32 | 65.62 | 65.88 | 63.75 | -1.23% | 403,714 |
| Apr 10, 2026 | 67.40 | 67.40 | 66.70 | 66.70 | 64.54 | -0.66% | 480,172 |
| Apr 9, 2026 | 66.98 | 67.16 | 66.14 | 67.14 | 64.97 | 0.27% | 464,483 |
| Apr 8, 2026 | 66.78 | 67.20 | 66.16 | 66.96 | 64.80 | 4.20% | 614,805 |
| Apr 7, 2026 | 65.00 | 65.40 | 63.86 | 64.26 | 62.18 | -0.80% | 389,629 |
| Apr 2, 2026 | 65.20 | 65.60 | 63.88 | 64.78 | 62.69 | -2.03% | 565,773 |
| Apr 1, 2026 | 67.50 | 67.58 | 65.90 | 66.12 | 63.98 | -0.27% | 580,474 |
| Mar 31, 2026 | 66.88 | 67.52 | 66.30 | 66.30 | 64.16 | -0.54% | 514,414 |
| Mar 30, 2026 | 66.66 | 66.94 | 66.32 | 66.66 | 64.51 | -0.18% | 513,914 |
| Mar 27, 2026 | 67.82 | 67.84 | 66.72 | 66.78 | 64.62 | -1.56% | 422,445 |
| Mar 26, 2026 | 67.18 | 68.16 | 67.18 | 67.84 | 65.65 | 0.50% | 395,686 |
| Mar 25, 2026 | 67.24 | 67.84 | 67.06 | 67.50 | 65.32 | 1.17% | 374,938 |
| Mar 24, 2026 | 67.00 | 67.24 | 66.44 | 66.72 | 64.56 | 0.27% | 320,932 |
| Mar 23, 2026 | 65.00 | 67.84 | 64.42 | 66.54 | 64.39 | 0.57% | 665,139 |
| Mar 20, 2026 | 66.84 | 67.00 | 65.88 | 66.16 | 64.02 | -0.27% | 1,023,769 |
| Mar 19, 2026 | 67.80 | 67.80 | 66.24 | 66.34 | 64.20 | -3.46% | 574,738 |
| Mar 18, 2026 | 69.72 | 69.98 | 68.34 | 68.72 | 66.50 | -1.18% | 452,627 |
| Mar 17, 2026 | 69.74 | 70.10 | 69.48 | 69.54 | 67.29 | -0.26% | 403,794 |
| Mar 16, 2026 | 68.90 | 70.36 | 68.50 | 69.72 | 67.47 | -0.51% | 418,130 |
| Mar 13, 2026 | 70.22 | 70.54 | 68.94 | 70.08 | 67.81 | -1.43% | 516,320 |
| Mar 12, 2026 | 70.50 | 71.42 | 69.78 | 71.10 | 68.80 | 0.79% | 631,978 |
| Mar 11, 2026 | 70.60 | 71.04 | 69.24 | 70.54 | 68.26 | -3.48% | 985,366 |
| Mar 10, 2026 | 74.26 | 74.34 | 72.44 | 73.08 | 70.72 | 0.27% | 556,784 |
| Mar 9, 2026 | 74.90 | 74.90 | 72.48 | 72.88 | 70.52 | -2.36% | 563,595 |
| Mar 6, 2026 | 75.38 | 75.96 | 73.62 | 74.64 | 72.23 | -1.40% | 570,932 |
| Mar 5, 2026 | 77.12 | 77.90 | 75.16 | 75.70 | 73.25 | -1.97% | 628,120 |
| Mar 4, 2026 | 77.84 | 78.80 | 77.12 | 77.22 | 74.72 | - | 433,774 |
| Mar 3, 2026 | 79.12 | 79.58 | 76.90 | 77.22 | 74.72 | -4.45% | 781,474 |
| Mar 2, 2026 | 81.28 | 81.78 | 79.68 | 80.82 | 78.21 | -2.84% | 522,599 |
| Feb 27, 2026 | 82.90 | 83.60 | 82.66 | 83.18 | 80.49 | 0.14% | 574,266 |
| Feb 26, 2026 | 83.28 | 83.28 | 82.16 | 83.06 | 80.38 | -0.26% | 321,216 |
| Feb 25, 2026 | 83.92 | 84.04 | 82.50 | 83.28 | 80.59 | -0.83% | 376,677 |
| Feb 24, 2026 | 84.02 | 84.20 | 83.46 | 83.98 | 81.27 | 0.48% | 337,665 |
| Feb 23, 2026 | 82.76 | 83.58 | 82.64 | 83.58 | 80.88 | 1.11% | 334,786 |
| Feb 20, 2026 | 82.24 | 83.20 | 81.76 | 82.66 | 79.99 | 0.58% | 302,259 |
| Feb 19, 2026 | 82.82 | 83.28 | 81.82 | 82.18 | 79.52 | -1.08% | 349,596 |
| Feb 18, 2026 | 82.30 | 83.30 | 82.16 | 83.08 | 80.39 | 0.70% | 348,405 |
| Feb 17, 2026 | 83.02 | 83.94 | 82.50 | 82.50 | 79.83 | -0.91% | 385,613 |
| Feb 16, 2026 | 82.70 | 83.26 | 82.14 | 83.26 | 80.57 | 0.26% | 261,088 |
| Feb 13, 2026 | 82.42 | 83.46 | 81.96 | 83.04 | 80.36 | 0.07% | 485,152 |
| Feb 12, 2026 | 82.10 | 82.98 | 81.18 | 82.98 | 80.30 | 1.10% | 405,976 |
| Feb 11, 2026 | 80.70 | 82.08 | 80.70 | 82.08 | 79.43 | 1.79% | 681,803 |
| Feb 10, 2026 | 79.70 | 80.64 | 79.16 | 80.64 | 78.03 | 2.15% | 411,865 |
| Feb 9, 2026 | 79.44 | 79.96 | 78.78 | 78.94 | 76.39 | -1.05% | 281,104 |
| Feb 6, 2026 | 79.12 | 79.86 | 78.54 | 79.78 | 77.20 | 0.83% | 515,887 |
| Feb 5, 2026 | 78.66 | 79.12 | 77.42 | 79.12 | 76.56 | 1.31% | 612,545 |
| Feb 4, 2026 | 75.50 | 78.24 | 75.36 | 78.10 | 75.58 | 3.39% | 588,545 |
| Feb 3, 2026 | 74.32 | 75.54 | 73.64 | 75.54 | 73.10 | 2.05% | 374,751 |
| Feb 2, 2026 | 74.80 | 75.20 | 74.02 | 74.02 | 71.63 | -0.19% | 416,635 |
| Jan 30, 2026 | 73.12 | 74.34 | 72.92 | 74.16 | 71.76 | 1.62% | 564,825 |
| Jan 29, 2026 | 72.42 | 73.26 | 71.96 | 72.98 | 70.62 | 1.39% | 355,003 |
| Jan 28, 2026 | 71.02 | 72.18 | 71.02 | 71.98 | 69.65 | 0.36% | 336,956 |
| Jan 27, 2026 | 72.04 | 72.04 | 71.24 | 71.72 | 69.40 | -0.83% | 347,927 |
| Jan 26, 2026 | 71.28 | 72.66 | 71.14 | 72.32 | 69.98 | 1.09% | 298,326 |
| Jan 23, 2026 | 71.56 | 71.70 | 71.12 | 71.54 | 69.23 | -0.80% | 395,662 |
| Jan 22, 2026 | 72.10 | 72.50 | 71.04 | 72.12 | 69.79 | 0.90% | 348,719 |
| Jan 21, 2026 | 70.14 | 72.22 | 70.14 | 71.48 | 69.17 | 1.82% | 356,130 |
| Jan 20, 2026 | 72.02 | 72.88 | 70.04 | 70.20 | 67.93 | -2.64% | 548,901 |
| Jan 19, 2026 | 71.84 | 72.42 | 71.68 | 72.10 | 69.77 | -0.58% | 268,350 |
| Jan 16, 2026 | 72.28 | 72.52 | 71.90 | 72.52 | 70.18 | 0.42% | 534,708 |
| Jan 15, 2026 | 72.50 | 72.72 | 71.22 | 72.22 | 69.89 | -0.39% | 457,775 |
| Jan 14, 2026 | 71.58 | 72.50 | 71.22 | 72.50 | 70.16 | 1.77% | 480,797 |
| Jan 13, 2026 | 71.52 | 71.52 | 70.66 | 71.24 | 68.94 | -0.31% | 338,154 |
| Jan 12, 2026 | 71.50 | 71.72 | 71.14 | 71.46 | 69.15 | - | 387,042 |
| Jan 9, 2026 | 70.48 | 71.62 | 70.48 | 71.46 | 69.15 | 2.06% | 398,238 |
| Jan 8, 2026 | 68.64 | 70.02 | 68.42 | 70.02 | 67.76 | 1.92% | 500,776 |
| Jan 7, 2026 | 69.30 | 69.72 | 68.28 | 68.70 | 66.48 | -0.98% | 410,792 |
| Jan 6, 2026 | 69.90 | 70.14 | 68.82 | 69.38 | 67.14 | -0.86% | 597,039 |
| Jan 5, 2026 | 69.70 | 70.18 | 69.12 | 69.98 | 67.72 | 0.46% | 378,791 |
| Jan 2, 2026 | 69.86 | 70.14 | 69.38 | 69.66 | 67.41 | 0.11% | 334,580 |
| Dec 30, 2025 | 69.68 | 69.90 | 69.40 | 69.58 | 67.33 | -0.14% | 202,151 |
| Dec 29, 2025 | 69.78 | 69.90 | 69.54 | 69.68 | 67.43 | 0.14% | 210,088 |
| Dec 23, 2025 | 69.96 | 70.36 | 69.54 | 69.58 | 67.33 | -0.40% | 230,417 |
| Dec 22, 2025 | 69.94 | 70.14 | 69.52 | 69.86 | 67.60 | -0.46% | 211,577 |
| Dec 19, 2025 | 70.34 | 70.56 | 69.90 | 70.18 | 67.91 | -0.68% | 995,422 |
| Dec 18, 2025 | 70.48 | 70.88 | 70.34 | 70.66 | 68.38 | 0.31% | 336,880 |
| Dec 17, 2025 | 70.12 | 70.52 | 69.54 | 70.44 | 68.16 | 0.14% | 426,032 |
| Dec 16, 2025 | 70.40 | 71.08 | 70.14 | 70.34 | 68.07 | 0.49% | 538,124 |
| Dec 15, 2025 | 69.96 | 70.56 | 69.84 | 70.00 | 67.74 | -0.14% | 373,440 |
| Dec 12, 2025 | 69.86 | 70.32 | 69.54 | 70.10 | 67.83 | -0.09% | 434,845 |
| Dec 11, 2025 | 69.14 | 70.38 | 68.84 | 70.16 | 67.89 | 1.68% | 517,577 |
| Dec 10, 2025 | 68.60 | 69.68 | 68.60 | 69.00 | 66.77 | 0.17% | 521,433 |
| Dec 9, 2025 | 67.80 | 69.30 | 67.80 | 68.88 | 66.65 | 1.26% | 525,399 |
| Dec 8, 2025 | 68.52 | 69.06 | 67.92 | 68.02 | 65.82 | -1.08% | 445,787 |
| Dec 5, 2025 | 68.84 | 69.40 | 68.60 | 68.76 | 66.54 | -0.26% | 341,172 |
| Dec 4, 2025 | 68.58 | 69.58 | 68.56 | 68.94 | 66.71 | 0.17% | 431,735 |
| Dec 3, 2025 | 68.44 | 69.18 | 68.32 | 68.82 | 66.60 | 0.20% | 430,108 |
| Dec 2, 2025 | 69.88 | 69.88 | 68.18 | 68.68 | 66.46 | -1.52% | 376,299 |