Henkel AG & Co. KGaA (SWX:HEN)
Switzerland
· Delayed Price · Currency is CHF 54.81
0.00 (0.00%)
At close: Apr 27, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Apr 27, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 24, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 23, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 22, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 21, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 20, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 16, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 15, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 14, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 13, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | - | - |
| Apr 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.81 | 0.27% | - |
| Apr 9, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 54.67 | - | - |
| Apr 8, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 54.67 | - | - |
| Apr 7, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 54.67 | -2.84% | - |
| Apr 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Apr 1, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 31, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 30, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 27, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 26, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 25, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 23, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | - | - |
| Mar 19, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 56.26 | -3.56% | - |
| Mar 18, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 58.34 | - | - |
| Mar 17, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 58.34 | - | - |
| Mar 16, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 58.34 | -4.28% | - |
| Mar 13, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 60.95 | - | - |
| Mar 12, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 60.95 | - | - |
| Mar 11, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 60.95 | - | - |
| Mar 10, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 60.95 | - | - |
| Mar 9, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 60.95 | -1.56% | - |
| Mar 6, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 61.92 | -6.43% | - |
| Mar 5, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | - |
| Mar 4, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | - |
| Mar 3, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | - |
| Mar 2, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | - |
| Feb 27, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | - |
| Feb 26, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | 320 |
| Feb 25, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | - | - |
| Feb 24, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 66.17 | 0.81% | 415 |
| Feb 23, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | - | - |
| Feb 20, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | - | - |
| Feb 19, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | - | - |
| Feb 18, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | - | - |
| Feb 17, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | - | - |
| Feb 16, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | - | - |
| Feb 13, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.64 | 0.15% | - |
| Feb 12, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 65.54 | 0.44% | - |
| Feb 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.25 | 1.96% | - |
| Feb 10, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | 0.68% | - |
| Feb 9, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 63.56 | 4.20% | - |
| Feb 6, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 61.00 | - | - |
| Feb 5, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 61.00 | - | - |
| Feb 4, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 61.00 | - | - |
| Feb 3, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 61.00 | 1.77% | - |
| Feb 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 59.94 | - | - |
| Jan 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 59.94 | 0.81% | - |
| Jan 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 59.45 | 0.24% | - |
| Jan 28, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 27, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 26, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 23, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 22, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 21, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 15, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 14, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 13, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 9, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 8, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 7, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 6, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Jan 5, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Dec 30, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Dec 29, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Dec 23, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |
| Dec 22, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 59.31 | - | - |