Henkel AG & Co. KGaA (LON:0IZ8)
London
· Delayed Price · Currency is GBP · Price in EUR 69.15
-1.40 (-1.98%)
At close: Mar 6, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.03 | 69.70 | 67.80 | 68.05 | 68.05 | -1.59% | 8,584 |
| Mar 6, 2026 | 70.60 | 71.15 | 68.95 | 69.15 | 69.15 | -1.98% | 536 |
| Mar 5, 2026 | 71.75 | 72.05 | 70.40 | 70.55 | 70.55 | -1.74% | 1,378 |
| Mar 4, 2026 | 71.98 | 72.55 | 71.75 | 71.80 | 71.80 | 0.70% | 4,116 |
| Mar 3, 2026 | 73.43 | 73.70 | 71.30 | 71.30 | 71.30 | -3.84% | 1,508 |
| Mar 2, 2026 | 75.40 | 75.45 | 73.65 | 74.15 | 74.15 | -3.39% | 3,958 |
| Feb 27, 2026 | 76.28 | 76.95 | 76.30 | 76.75 | 76.75 | 0.46% | 324 |
| Feb 26, 2026 | 76.33 | 76.60 | 75.95 | 76.40 | 76.40 | -0.07% | 64,566 |
| Feb 25, 2026 | 76.70 | 77.15 | 75.95 | 76.45 | 76.45 | -0.59% | 45,285 |
| Feb 24, 2026 | 76.90 | 77.20 | 76.75 | 76.90 | 76.90 | 0.46% | 1,108 |
| Feb 23, 2026 | 76.00 | 76.60 | 75.85 | 76.55 | 76.55 | 0.96% | 564 |
| Feb 20, 2026 | 76.20 | 76.50 | 75.45 | 75.83 | 75.83 | 0.23% | 3,535 |
| Feb 19, 2026 | 76.13 | 76.55 | 75.65 | 75.65 | 75.65 | -0.72% | 191 |
| Feb 18, 2026 | 75.38 | 76.45 | 75.05 | 76.20 | 76.20 | 0.26% | 7,936 |
| Feb 17, 2026 | 75.90 | 77.50 | 75.80 | 76.00 | 76.00 | 0.07% | 8,520 |
| Feb 16, 2026 | 75.75 | 76.15 | 75.60 | 75.95 | 75.95 | -0.59% | 1,502 |
| Feb 13, 2026 | 76.15 | 76.70 | 75.50 | 76.40 | 76.40 | 0.46% | 405 |
| Feb 12, 2026 | 75.85 | 76.45 | 74.90 | 76.05 | 76.05 | 0.73% | 408 |
| Feb 11, 2026 | 74.70 | 75.75 | 74.65 | 75.50 | 75.50 | 1.55% | 152 |
| Feb 10, 2026 | 74.18 | 74.70 | 73.70 | 74.35 | 74.35 | 0.81% | 630 |
| Feb 9, 2026 | 73.58 | 74.05 | 73.40 | 73.75 | 73.75 | -0.34% | 4,524 |
| Feb 6, 2026 | 73.20 | 74.05 | 72.90 | 74.00 | 74.00 | 0.89% | 206 |
| Feb 5, 2026 | 73.50 | 73.50 | 72.70 | 73.35 | 73.35 | 0.62% | 2,212 |
| Feb 4, 2026 | 70.85 | 73.05 | 70.55 | 72.90 | 72.90 | 2.97% | 885 |
| Feb 3, 2026 | 69.80 | 71.05 | 69.50 | 70.80 | 70.80 | 1.87% | 317 |
| Feb 2, 2026 | 69.95 | 70.55 | 69.50 | 69.50 | 69.50 | -0.14% | 8,403 |
| Jan 30, 2026 | 68.78 | 69.70 | 68.45 | 69.60 | 69.60 | 0.87% | 1,084 |
| Jan 29, 2026 | 68.05 | 69.00 | 67.95 | 69.00 | 69.00 | 1.55% | 49 |
| Jan 28, 2026 | 66.88 | 68.00 | 66.80 | 67.95 | 67.95 | 0.82% | 480 |
| Jan 27, 2026 | 67.93 | 68.05 | 67.40 | 67.40 | 67.40 | -1.17% | 50,830 |
| Jan 26, 2026 | 67.50 | 68.35 | 67.15 | 68.20 | 68.20 | 1.49% | 523 |
| Jan 23, 2026 | 67.88 | 68.25 | 67.00 | 67.20 | 67.20 | -0.96% | 14 |
| Jan 22, 2026 | 67.60 | 68.50 | 66.90 | 67.85 | 67.85 | 0.52% | 175 |
| Jan 21, 2026 | 66.30 | 68.15 | 66.10 | 67.50 | 67.50 | 1.73% | 15,192 |
| Jan 20, 2026 | 68.33 | 68.55 | 66.35 | 66.35 | 66.35 | -2.14% | 144 |
| Jan 19, 2026 | 67.83 | 68.15 | 67.55 | 67.80 | 67.80 | 0.07% | 332 |
| Jan 16, 2026 | 67.88 | 68.10 | 67.70 | 67.75 | 67.75 | -0.22% | 38 |
| Jan 15, 2026 | 68.55 | 68.65 | 67.35 | 67.90 | 67.90 | -0.73% | 186 |
| Jan 14, 2026 | 67.45 | 68.40 | 66.80 | 68.40 | 68.40 | 1.87% | 3,031 |
| Jan 13, 2026 | 67.50 | 67.45 | 66.75 | 67.14 | 67.14 | -0.27% | 5,002 |
| Jan 12, 2026 | 67.33 | 67.50 | 67.15 | 67.32 | 67.32 | 0.05% | 10,413 |
| Jan 9, 2026 | 65.98 | 67.50 | 65.90 | 67.29 | 67.29 | 2.31% | 24,353 |
| Jan 8, 2026 | 64.55 | 65.77 | 64.25 | 65.77 | 65.77 | 2.13% | 26,982 |
| Jan 7, 2026 | 65.18 | 65.50 | 63.90 | 64.40 | 64.40 | -1.30% | 27,002 |
| Jan 6, 2026 | 65.60 | 65.65 | 64.50 | 65.25 | 65.25 | -0.15% | 5,221 |
| Jan 5, 2026 | 65.63 | 65.90 | 65.10 | 65.35 | 65.35 | 0.17% | 63,599 |
| Jan 2, 2026 | 65.23 | 65.50 | 65.00 | 65.24 | 65.24 | 0.37% | 3,571 |
| Dec 30, 2025 | 65.00 | 65.20 | 64.35 | 65.00 | 65.00 | - | 15 |
| Dec 29, 2025 | 65.10 | 65.30 | 64.95 | 65.00 | 65.00 | - | 35 |
| Dec 23, 2025 | 65.40 | 65.85 | 65.00 | 65.00 | 65.00 | -0.76% | 1,284 |
| Dec 22, 2025 | 65.40 | 65.65 | 65.20 | 65.50 | 65.50 | -0.08% | 116,286 |
| Dec 19, 2025 | 65.63 | 66.00 | 65.50 | 65.55 | 65.55 | -0.49% | 1,331 |
| Dec 18, 2025 | 65.65 | 66.05 | 65.55 | 65.88 | 65.88 | 0.11% | 1,716 |
| Dec 17, 2025 | 65.45 | 65.90 | 65.00 | 65.80 | 65.80 | 0.08% | 321 |
| Dec 16, 2025 | 65.80 | 66.20 | 65.65 | 65.75 | 65.75 | 0.23% | 66,335 |
| Dec 15, 2025 | 65.13 | 65.75 | 65.05 | 65.60 | 65.60 | 0.38% | 445 |
| Dec 12, 2025 | 65.38 | 65.45 | 65.05 | 65.35 | 65.35 | 0.08% | 13,164 |
| Dec 11, 2025 | 64.28 | 65.45 | 64.10 | 65.30 | 65.30 | 1.40% | 45 |
| Dec 10, 2025 | 63.93 | 64.70 | 64.15 | 64.40 | 64.40 | -0.16% | 4,740 |
| Dec 9, 2025 | 63.90 | 64.70 | 63.60 | 64.50 | 64.50 | 1.34% | 6,713 |
| Dec 8, 2025 | 64.10 | 64.35 | 63.35 | 63.65 | 63.65 | -1.30% | 294 |
| Dec 5, 2025 | 64.50 | 64.80 | 64.25 | 64.49 | 64.49 | -0.51% | 1,175 |
| Dec 4, 2025 | 64.75 | 65.00 | 63.90 | 64.82 | 64.82 | 0.89% | 236,285 |
| Dec 3, 2025 | 63.58 | 64.25 | 63.70 | 64.25 | 64.25 | 0.19% | 18 |
| Dec 2, 2025 | 64.90 | 65.05 | 63.50 | 64.13 | 64.13 | -1.10% | 72,013 |
| Dec 1, 2025 | 64.95 | 65.05 | 64.60 | 64.84 | 64.84 | 0.21% | 33,409 |
| Nov 28, 2025 | 64.73 | 64.90 | 64.55 | 64.70 | 64.70 | -0.01% | 5,356 |
| Nov 27, 2025 | 64.90 | 64.90 | 64.55 | 64.71 | 64.71 | -0.19% | 9,543 |
| Nov 26, 2025 | 63.95 | 65.10 | 63.90 | 64.83 | 64.83 | -0.25% | 3,767 |
| Nov 25, 2025 | 64.83 | 65.35 | 64.55 | 64.99 | 64.99 | 0.29% | 17,422 |
| Nov 24, 2025 | 65.40 | 65.50 | 64.75 | 64.80 | 64.80 | -0.69% | 1,735 |
| Nov 21, 2025 | 64.78 | 65.45 | 64.20 | 65.25 | 65.25 | 1.48% | 20,022 |
| Nov 20, 2025 | 65.58 | 65.90 | 64.30 | 64.30 | 64.30 | -1.30% | 10 |
| Nov 19, 2025 | 64.50 | 65.55 | 64.15 | 65.15 | 65.15 | 1.16% | 5,148 |
| Nov 18, 2025 | 64.93 | 65.30 | 64.40 | 64.40 | 64.40 | -1.75% | 178 |
| Nov 17, 2025 | 65.95 | 65.85 | 65.25 | 65.55 | 65.55 | -0.53% | 280 |
| Nov 14, 2025 | 66.63 | 66.85 | 65.90 | 65.90 | 65.90 | -1.20% | 680 |
| Nov 13, 2025 | 67.58 | 67.75 | 66.70 | 66.70 | 66.70 | -0.60% | 249 |
| Nov 12, 2025 | 66.73 | 67.20 | 66.50 | 67.10 | 67.10 | 0.45% | 215 |
| Nov 11, 2025 | 67.50 | 67.75 | 66.80 | 66.80 | 66.80 | -0.67% | 103 |
| Nov 10, 2025 | 67.15 | 67.65 | 66.90 | 67.25 | 67.25 | 0.15% | 6,982 |
| Nov 7, 2025 | 66.43 | 67.15 | 65.75 | 67.15 | 67.15 | 1.44% | 396 |
| Nov 6, 2025 | 65.65 | 66.70 | 65.25 | 66.20 | 66.20 | 1.30% | 331 |
| Nov 5, 2025 | 65.05 | 65.55 | 64.80 | 65.35 | 65.35 | 0.31% | 267 |
| Nov 4, 2025 | 64.40 | 65.35 | 64.30 | 65.15 | 65.15 | 0.70% | 40 |
| Nov 3, 2025 | 64.28 | 65.35 | 64.30 | 64.70 | 64.70 | -0.08% | 9 |
| Oct 31, 2025 | 65.23 | 65.15 | 64.75 | 64.75 | 64.75 | -0.54% | 1,422 |
| Oct 30, 2025 | 65.28 | 65.30 | 64.85 | 65.10 | 65.10 | -0.23% | 494 |
| Oct 29, 2025 | 65.80 | 65.75 | 65.15 | 65.25 | 65.25 | -0.38% | 73 |
| Oct 28, 2025 | 65.70 | 65.95 | 65.35 | 65.50 | 65.50 | -0.46% | 13 |
| Oct 27, 2025 | 65.83 | 66.05 | 65.50 | 65.80 | 65.80 | -0.23% | 266 |
| Oct 24, 2025 | 65.93 | 66.10 | 65.65 | 65.95 | 65.95 | -0.45% | 60 |
| Oct 23, 2025 | 66.20 | 66.60 | 66.10 | 66.25 | 66.25 | 0.45% | 266 |
| Oct 22, 2025 | 65.88 | 66.00 | 65.50 | 65.95 | 65.95 | -0.08% | 54 |
| Oct 21, 2025 | 65.80 | 66.00 | 65.35 | 66.00 | 66.00 | 0.76% | 2,719 |
| Oct 20, 2025 | 65.30 | 65.55 | 65.10 | 65.50 | 65.50 | -0.08% | 105 |
| Oct 17, 2025 | 64.50 | 65.55 | 64.50 | 65.55 | 65.55 | 1.79% | 152 |
| Oct 16, 2025 | 64.05 | 64.60 | 64.25 | 64.40 | 64.40 | 0.39% | 248 |
| Oct 15, 2025 | 64.03 | 64.25 | 63.55 | 64.15 | 64.15 | 0.31% | 168 |
| Oct 14, 2025 | 64.23 | 64.65 | 63.95 | 63.95 | 63.95 | -0.70% | 199 |