Henkel AG & Co. KGaA (VIE:HEN)
Austria
· Delayed Price · Currency is EUR 72.84
-1.16 (-1.57%)
Last updated: Mar 9, 2026, 3:30 PM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.86 | 75.86 | 73.96 | 74.00 | 74.00 | -1.93% | - |
| Mar 5, 2026 | 77.32 | 77.48 | 75.46 | 75.46 | 75.46 | -2.51% | - |
| Mar 4, 2026 | 77.78 | 78.68 | 77.40 | 77.40 | 77.40 | -0.28% | 889 |
| Mar 3, 2026 | 79.40 | 79.40 | 77.62 | 77.62 | 77.62 | -3.65% | 150 |
| Mar 2, 2026 | 80.82 | 81.08 | 80.26 | 80.56 | 80.56 | -3.45% | 1,376 |
| Feb 27, 2026 | 83.00 | 83.44 | 82.86 | 83.44 | 83.44 | 0.55% | 144 |
| Feb 26, 2026 | 83.14 | 83.16 | 82.46 | 82.98 | 82.98 | -0.38% | - |
| Feb 25, 2026 | 83.12 | 83.30 | 83.00 | 83.30 | 83.30 | -0.62% | 15 |
| Feb 24, 2026 | 83.84 | 83.84 | 83.56 | 83.82 | 83.82 | 0.65% | - |
| Feb 23, 2026 | 82.82 | 83.36 | 82.82 | 83.28 | 83.28 | 0.63% | - |
| Feb 20, 2026 | 82.18 | 82.90 | 82.18 | 82.76 | 82.76 | 0.75% | - |
| Feb 19, 2026 | 83.20 | 83.20 | 82.14 | 82.14 | 82.14 | -0.96% | - |
| Feb 18, 2026 | 82.66 | 82.96 | 82.66 | 82.94 | 82.94 | 0.02% | - |
| Feb 17, 2026 | 82.90 | 83.80 | 82.90 | 82.92 | 82.92 | -0.02% | - |
| Feb 16, 2026 | 82.68 | 83.08 | 82.38 | 82.94 | 82.94 | -0.19% | 435 |
| Feb 13, 2026 | 82.58 | 83.28 | 82.58 | 83.10 | 83.10 | 0.39% | - |
| Feb 12, 2026 | 82.14 | 82.78 | 81.46 | 82.78 | 82.78 | 1.05% | - |
| Feb 11, 2026 | 81.04 | 81.92 | 81.04 | 81.92 | 81.92 | 2.09% | - |
| Feb 10, 2026 | 79.36 | 80.24 | 79.36 | 80.24 | 80.24 | 1.49% | 29 |
| Feb 9, 2026 | 79.54 | 79.54 | 78.96 | 79.06 | 79.06 | -0.85% | 432 |
| Feb 6, 2026 | 79.18 | 79.82 | 79.18 | 79.74 | 79.74 | 1.19% | - |
| Feb 5, 2026 | 78.28 | 78.80 | 78.12 | 78.80 | 78.80 | 0.84% | 288 |
| Feb 4, 2026 | 75.50 | 78.14 | 75.50 | 78.14 | 78.14 | 3.99% | 244 |
| Feb 3, 2026 | 74.36 | 75.14 | 73.88 | 75.14 | 75.14 | 1.05% | - |
| Feb 2, 2026 | 74.86 | 74.94 | 74.36 | 74.36 | 74.36 | 0.27% | - |
| Jan 30, 2026 | 72.88 | 74.16 | 72.88 | 74.16 | 74.16 | 1.81% | - |
| Jan 29, 2026 | 72.20 | 72.84 | 72.20 | 72.84 | 72.84 | 1.17% | - |
| Jan 28, 2026 | 71.54 | 72.00 | 71.54 | 72.00 | 72.00 | 0.59% | - |
| Jan 27, 2026 | 71.82 | 71.82 | 71.50 | 71.58 | 71.58 | -1.11% | - |
| Jan 26, 2026 | 71.42 | 72.38 | 71.42 | 72.38 | 72.38 | 1.49% | - |
| Jan 23, 2026 | 71.58 | 71.58 | 71.22 | 71.32 | 71.32 | -1.38% | - |
| Jan 22, 2026 | 71.54 | 72.32 | 71.54 | 72.32 | 72.32 | 1.20% | - |
| Jan 21, 2026 | 70.72 | 72.12 | 70.72 | 71.46 | 71.46 | 1.53% | - |
| Jan 20, 2026 | 72.18 | 72.42 | 70.38 | 70.38 | 70.38 | -2.36% | 864 |
| Jan 19, 2026 | 71.92 | 72.34 | 71.92 | 72.08 | 72.08 | -0.19% | - |
| Jan 16, 2026 | 72.10 | 72.28 | 72.08 | 72.22 | 72.22 | -0.03% | - |
| Jan 15, 2026 | 72.46 | 72.46 | 71.32 | 72.24 | 72.24 | -0.06% | 3 |
| Jan 14, 2026 | 71.26 | 72.28 | 71.26 | 72.28 | 72.28 | 1.43% | - |
| Jan 13, 2026 | 71.32 | 71.32 | 70.84 | 71.26 | 71.26 | -0.14% | 144 |
| Jan 12, 2026 | 71.48 | 71.56 | 71.34 | 71.36 | 71.36 | -0.20% | - |
| Jan 9, 2026 | 70.82 | 71.50 | 70.82 | 71.50 | 71.50 | 2.26% | - |
| Jan 8, 2026 | 68.58 | 69.92 | 68.58 | 69.92 | 69.92 | 1.51% | - |
| Jan 7, 2026 | 69.34 | 69.48 | 68.88 | 68.88 | 68.88 | -1.37% | - |
| Jan 6, 2026 | 69.82 | 69.84 | 68.92 | 69.84 | 69.84 | -0.03% | - |
| Jan 5, 2026 | 69.68 | 69.86 | 69.22 | 69.86 | 69.86 | 0.23% | 100 |
| Jan 2, 2026 | 69.92 | 69.92 | 69.60 | 69.70 | 69.70 | 0.09% | 7 |
| Dec 30, 2025 | 69.56 | 69.64 | 69.56 | 69.64 | 69.64 | 0.09% | - |
| Dec 29, 2025 | 69.70 | 69.88 | 69.58 | 69.58 | 69.58 | -0.06% | - |
| Dec 23, 2025 | 69.92 | 70.34 | 69.62 | 69.62 | 69.62 | -0.51% | - |
| Dec 22, 2025 | 69.96 | 69.98 | 69.62 | 69.98 | 69.98 | -0.48% | - |
| Dec 19, 2025 | 70.40 | 70.48 | 69.98 | 70.32 | 70.32 | -0.59% | - |
| Dec 18, 2025 | 70.38 | 70.74 | 70.38 | 70.74 | 70.74 | 0.57% | - |
| Dec 17, 2025 | 69.94 | 70.34 | 69.64 | 70.34 | 70.34 | - | - |
| Dec 16, 2025 | 70.18 | 70.94 | 70.18 | 70.34 | 70.34 | 0.23% | - |
| Dec 15, 2025 | 70.04 | 70.54 | 70.04 | 70.18 | 70.18 | 0.14% | 3 |
| Dec 12, 2025 | 69.74 | 70.08 | 69.74 | 70.08 | 70.08 | -0.26% | - |
| Dec 11, 2025 | 68.98 | 70.26 | 68.98 | 70.26 | 70.26 | 1.65% | - |
| Dec 10, 2025 | 68.70 | 69.46 | 68.70 | 69.12 | 69.12 | 0.09% | - |
| Dec 9, 2025 | 68.12 | 69.06 | 68.12 | 69.06 | 69.06 | 1.44% | - |
| Dec 8, 2025 | 68.20 | 68.88 | 68.08 | 68.08 | 68.08 | -1.19% | - |
| Dec 5, 2025 | 69.02 | 69.30 | 68.90 | 68.90 | 68.90 | -0.29% | - |
| Dec 4, 2025 | 68.74 | 69.48 | 68.74 | 69.10 | 69.10 | 0.49% | - |
| Dec 3, 2025 | 68.44 | 69.00 | 68.44 | 68.76 | 68.76 | 0.35% | - |
| Dec 2, 2025 | 69.76 | 69.76 | 68.52 | 68.52 | 68.52 | -1.92% | - |
| Dec 1, 2025 | 69.52 | 69.86 | 69.52 | 69.86 | 69.86 | 0.49% | - |
| Nov 28, 2025 | 69.48 | 69.64 | 69.48 | 69.52 | 69.52 | -0.29% | - |
| Nov 27, 2025 | 69.36 | 69.88 | 69.36 | 69.72 | 69.72 | -0.11% | 10 |
| Nov 26, 2025 | 69.24 | 70.04 | 69.24 | 69.80 | 69.80 | -0.48% | - |
| Nov 25, 2025 | 69.50 | 70.14 | 69.50 | 70.14 | 70.14 | 0.95% | - |
| Nov 24, 2025 | 70.08 | 70.10 | 69.48 | 69.48 | 69.48 | -1.31% | 146 |
| Nov 21, 2025 | 69.34 | 70.40 | 69.34 | 70.40 | 70.40 | 2.00% | - |
| Nov 20, 2025 | 70.16 | 70.16 | 69.02 | 69.02 | 69.02 | -1.71% | - |
| Nov 19, 2025 | 69.36 | 70.58 | 69.36 | 70.22 | 70.22 | 2.66% | - |
| Nov 18, 2025 | 69.88 | 70.06 | 68.40 | 68.40 | 68.40 | -3.25% | 876 |
| Nov 17, 2025 | 71.06 | 71.06 | 70.46 | 70.70 | 70.70 | -1.04% | 3 |
| Nov 14, 2025 | 72.24 | 72.24 | 71.40 | 71.44 | 71.44 | -1.05% | 146 |
| Nov 13, 2025 | 72.94 | 72.94 | 72.02 | 72.20 | 72.20 | -0.61% | - |
| Nov 12, 2025 | 72.28 | 72.64 | 72.28 | 72.64 | 72.64 | 0.30% | 146 |
| Nov 11, 2025 | 72.80 | 73.08 | 72.42 | 72.42 | 72.42 | -0.69% | - |
| Nov 10, 2025 | 73.14 | 73.48 | 72.92 | 72.92 | 72.92 | 0.03% | - |
| Nov 7, 2025 | 71.88 | 72.90 | 71.30 | 72.90 | 72.90 | 1.79% | - |
| Nov 6, 2025 | 71.60 | 72.40 | 71.14 | 71.62 | 71.62 | 0.96% | 838 |
| Nov 5, 2025 | 70.30 | 70.94 | 70.30 | 70.94 | 70.94 | 0.23% | - |
| Nov 4, 2025 | 69.70 | 70.82 | 69.70 | 70.78 | 70.78 | 0.94% | - |
| Nov 3, 2025 | 69.92 | 70.76 | 69.92 | 70.12 | 70.12 | -0.31% | - |
| Oct 31, 2025 | 70.76 | 70.76 | 70.30 | 70.34 | 70.34 | -0.65% | - |
| Oct 30, 2025 | 70.86 | 70.86 | 70.60 | 70.80 | 70.80 | -0.14% | - |
| Oct 29, 2025 | 70.84 | 71.46 | 70.84 | 70.90 | 70.90 | -0.56% | - |
| Oct 28, 2025 | 72.00 | 72.00 | 71.20 | 71.30 | 71.30 | -0.39% | 646 |
| Oct 27, 2025 | 71.74 | 71.80 | 71.58 | 71.58 | 71.58 | -0.33% | - |
| Oct 24, 2025 | 72.12 | 72.12 | 71.60 | 71.82 | 71.82 | -0.50% | - |
| Oct 23, 2025 | 72.42 | 72.84 | 72.18 | 72.18 | 72.18 | -0.33% | - |
| Oct 22, 2025 | 71.78 | 72.42 | 71.50 | 72.42 | 72.42 | 0.53% | - |
| Oct 21, 2025 | 71.34 | 72.04 | 71.34 | 72.04 | 72.04 | 0.53% | - |
| Oct 20, 2025 | 70.98 | 71.66 | 70.98 | 71.66 | 71.66 | 0.14% | 20 |
| Oct 17, 2025 | 70.72 | 71.56 | 70.72 | 71.56 | 71.56 | 1.04% | - |
| Oct 16, 2025 | 70.34 | 70.82 | 70.18 | 70.82 | 70.82 | 1.08% | - |
| Oct 15, 2025 | 69.94 | 70.06 | 69.64 | 70.06 | 70.06 | 0.37% | 3 |
| Oct 14, 2025 | 70.20 | 70.32 | 69.80 | 69.80 | 69.80 | -0.34% | - |
| Oct 13, 2025 | 70.46 | 70.46 | 69.86 | 70.04 | 70.04 | -0.34% | - |