Henkel AG & Co. KGaA (FRA:HEN)
Germany
· Delayed Price · Currency is EUR 63.95
+0.40 (0.63%)
At close: Dec 4, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.15 | 64.70 | 64.15 | 64.70 | 64.70 | 1.17% | 125 |
| Dec 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.63% | - |
| Dec 3, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -1.47% | - |
| Dec 2, 2025 | 64.75 | 64.75 | 64.50 | 64.50 | 64.50 | -0.77% | 35 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.17% | 80 |
| Nov 28, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.08% | - |
| Nov 27, 2025 | 64.45 | 64.80 | 64.20 | 64.20 | 64.20 | -1.38% | 158 |
| Nov 26, 2025 | 63.60 | 65.10 | 63.60 | 65.10 | 65.10 | -0.84% | 100 |
| Nov 25, 2025 | 64.25 | 65.65 | 64.25 | 65.65 | 65.65 | 0.38% | 76 |
| Nov 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.32% | - |
| Nov 21, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.84% | 1 |
| Nov 20, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.40% | - |
| Nov 19, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.54% | - |
| Nov 18, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.60% | - |
| Nov 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.28% | 58 |
| Nov 14, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.82% | - |
| Nov 13, 2025 | 66.55 | 67.00 | 66.55 | 67.00 | 67.00 | 0.30% | 40 |
| Nov 12, 2025 | 66.35 | 66.80 | 66.35 | 66.80 | 66.80 | -1.18% | 60 |
| Nov 11, 2025 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 0.90% | 1 |
| Nov 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.06% | - |
| Nov 7, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.53% | - |
| Nov 6, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.93% | - |
| Nov 5, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.25% | - |
| Nov 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.01% | - |
| Nov 3, 2025 | 64.35 | 64.55 | 64.35 | 64.55 | 64.55 | -0.23% | 3 |
| Oct 31, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.15% | - |
| Oct 30, 2025 | 64.90 | 64.90 | 64.80 | 64.80 | 64.80 | -0.23% | - |
| Oct 29, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.61% | - |
| Oct 28, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.08% | - |
| Oct 27, 2025 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | -0.38% | - |
| Oct 24, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.08% | - |
| Oct 23, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.76% | - |
| Oct 22, 2025 | 65.40 | 66.10 | 65.40 | 66.10 | 66.10 | 0.30% | 40 |
| Oct 21, 2025 | 64.95 | 65.90 | 64.95 | 65.90 | 65.90 | 0.92% | 5 |
| Oct 20, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.85% | - |
| Oct 17, 2025 | 63.80 | 64.75 | 63.80 | 64.75 | 64.75 | 0.15% | 15 |
| Oct 16, 2025 | 63.80 | 64.65 | 63.80 | 64.65 | 64.65 | 1.73% | 30 |
| Oct 15, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.63% | - |
| Oct 14, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.54% | - |
| Oct 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.55% | 120 |
| Oct 10, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.79% | - |
| Oct 9, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.63% | - |
| Oct 8, 2025 | 63.25 | 64.50 | 63.25 | 64.50 | 64.50 | 1.49% | 214 |
| Oct 7, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.31% | - |
| Oct 6, 2025 | 62.95 | 63.75 | 62.95 | 63.75 | 63.75 | -0.55% | 70 |
| Oct 3, 2025 | 63.20 | 64.10 | 63.20 | 64.10 | 64.10 | 1.34% | 675 |
| Oct 2, 2025 | 62.55 | 63.25 | 62.55 | 63.25 | 63.25 | -0.47% | - |
| Oct 1, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.47% | 30 |
| Sep 30, 2025 | 62.75 | 63.25 | 62.75 | 63.25 | 63.25 | 0.80% | 20 |
| Sep 29, 2025 | 63.35 | 63.35 | 62.75 | 62.75 | 62.75 | -0.24% | 100 |
| Sep 26, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.24% | - |
| Sep 25, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.08% | - |
| Sep 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.87% | - |
| Sep 23, 2025 | 64.35 | 64.35 | 62.90 | 64.30 | 64.30 | -0.23% | 150 |
| Sep 22, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.31% | - |
| Sep 19, 2025 | 65.00 | 65.00 | 64.65 | 64.65 | 64.65 | -2.05% | 240 |
| Sep 18, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 66.00 | 1.46% | 20 |
| Sep 17, 2025 | 65.00 | 65.05 | 65.00 | 65.05 | 65.05 | -0.69% | 100 |
| Sep 16, 2025 | 65.65 | 65.65 | 65.50 | 65.50 | 65.50 | -2.24% | 200 |
| Sep 15, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -0.07% | - |
| Sep 12, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.45% | - |
| Sep 11, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.11% | - |
| Sep 10, 2025 | 68.20 | 68.20 | 67.50 | 67.50 | 67.50 | -0.30% | - |
| Sep 9, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.07% | - |
| Sep 8, 2025 | 68.05 | 68.05 | 67.75 | 67.75 | 67.75 | 1.35% | 1 |
| Sep 5, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.59% | - |
| Sep 4, 2025 | 65.65 | 67.25 | 65.65 | 67.25 | 67.25 | 2.05% | 15 |
| Sep 3, 2025 | 65.35 | 65.90 | 65.35 | 65.90 | 65.90 | 0.38% | 185 |
| Sep 2, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.68% | 180 |
| Sep 1, 2025 | 65.35 | 66.10 | 65.35 | 66.10 | 66.10 | -0.45% | 180 |
| Aug 29, 2025 | 65.65 | 66.40 | 65.65 | 66.40 | 66.40 | 0.99% | 25 |
| Aug 28, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | - |
| Aug 27, 2025 | 66.40 | 67.00 | 65.75 | 65.75 | 65.75 | -1.94% | 169 |
| Aug 26, 2025 | 66.70 | 67.05 | 66.70 | 67.05 | 67.05 | -0.74% | 90 |
| Aug 25, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.52% | 30 |
| Aug 22, 2025 | 66.40 | 67.35 | 66.40 | 67.20 | 67.20 | 0.52% | 78 |
| Aug 21, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.37% | - |
| Aug 20, 2025 | 65.90 | 67.10 | 65.90 | 67.10 | 67.10 | 1.21% | 11 |
| Aug 19, 2025 | 65.10 | 66.30 | 65.10 | 66.30 | 66.30 | 1.45% | 143 |
| Aug 18, 2025 | 65.10 | 65.35 | 65.10 | 65.35 | 65.35 | 0.93% | 100 |
| Aug 15, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.15% | - |
| Aug 14, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.39% | - |
| Aug 13, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.93% | - |
| Aug 12, 2025 | 63.55 | 64.30 | 63.55 | 64.30 | 64.30 | 0.31% | - |
| Aug 11, 2025 | 63.50 | 64.40 | 63.50 | 64.10 | 64.10 | 0.08% | 141 |
| Aug 8, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.39% | 20 |
| Aug 7, 2025 | 61.25 | 63.80 | 61.25 | 63.80 | 63.80 | 2.90% | 20 |
| Aug 6, 2025 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | 0.08% | 1 |
| Aug 5, 2025 | 62.10 | 62.10 | 61.95 | 61.95 | 61.95 | -0.72% | - |
| Aug 4, 2025 | 63.70 | 63.70 | 61.95 | 62.40 | 62.40 | -0.08% | 78 |
| Aug 1, 2025 | 61.65 | 62.45 | 61.65 | 62.45 | 62.45 | 0.73% | 160 |
| Jul 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 30, 2025 | 62.65 | 63.30 | 62.50 | 62.50 | 62.50 | -1.34% | 387 |
| Jul 29, 2025 | 62.50 | 63.35 | 62.50 | 63.35 | 63.35 | -0.47% | 660 |
| Jul 28, 2025 | 63.55 | 63.65 | 63.55 | 63.65 | 63.65 | 1.11% | 77 |
| Jul 25, 2025 | 63.05 | 63.05 | 62.95 | 62.95 | 62.95 | -0.87% | 10 |
| Jul 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.70% | - |
| Jul 23, 2025 | 63.15 | 64.20 | 63.15 | 63.95 | 63.95 | 2.65% | 355 |
| Jul 22, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.58% | - |
| Jul 21, 2025 | 62.25 | 63.30 | 62.25 | 63.30 | 63.30 | 1.93% | 47 |