Henkel AG & Co. KGaA (VIE:HEN)
Austria
· Delayed Price · Currency is EUR 68.90
-0.20 (-0.29%)
At close: Dec 5, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 70.96 | 71.28 | 70.28 | 70.28 | 70.28 | -0.31% | - |
| Oct 9, 2025 | 70.18 | 70.90 | 70.18 | 70.50 | 70.50 | 0.80% | - |
| Oct 8, 2025 | 69.88 | 69.94 | 69.32 | 69.94 | 69.94 | -0.11% | - |
| Oct 7, 2025 | 69.64 | 70.04 | 69.64 | 70.02 | 70.02 | 0.78% | - |
| Oct 6, 2025 | 69.48 | 69.64 | 69.42 | 69.48 | 69.48 | -0.43% | - |
| Oct 3, 2025 | 69.68 | 69.94 | 69.68 | 69.78 | 69.78 | 0.11% | - |
| Oct 2, 2025 | 69.26 | 69.70 | 69.26 | 69.70 | 69.70 | 0.87% | - |
| Oct 1, 2025 | 68.72 | 69.38 | 68.72 | 69.10 | 69.10 | 0.38% | - |
| Sep 30, 2025 | 68.48 | 68.86 | 68.44 | 68.84 | 68.84 | -0.06% | - |
| Sep 29, 2025 | 68.72 | 68.88 | 68.66 | 68.88 | 68.88 | -0.06% | - |
| Sep 26, 2025 | 68.70 | 69.30 | 68.70 | 68.92 | 68.92 | -0.12% | - |
| Sep 25, 2025 | 68.60 | 69.10 | 68.60 | 69.00 | 69.00 | -0.58% | - |
| Sep 24, 2025 | 68.80 | 69.40 | 68.80 | 69.40 | 69.40 | - | - |
| Sep 23, 2025 | 71.22 | 72.16 | 68.96 | 69.40 | 69.40 | -2.53% | 750 |
| Sep 22, 2025 | 71.66 | 71.66 | 71.18 | 71.20 | 71.20 | -0.45% | - |
| Sep 19, 2025 | 71.60 | 71.72 | 71.52 | 71.52 | 71.52 | -0.53% | - |
| Sep 18, 2025 | 72.34 | 72.34 | 71.90 | 71.90 | 71.90 | -0.66% | - |
| Sep 17, 2025 | 72.54 | 72.54 | 72.32 | 72.38 | 72.38 | -0.22% | - |
| Sep 16, 2025 | 73.08 | 73.08 | 72.46 | 72.54 | 72.54 | -0.96% | - |
| Sep 15, 2025 | 73.76 | 73.98 | 73.24 | 73.24 | 73.24 | -0.79% | 14 |
| Sep 12, 2025 | 74.24 | 74.24 | 73.82 | 73.82 | 73.82 | -0.40% | - |
| Sep 11, 2025 | 74.18 | 74.30 | 73.98 | 74.12 | 74.12 | - | - |
| Sep 10, 2025 | 74.80 | 74.80 | 74.12 | 74.12 | 74.12 | -1.51% | 150 |
| Sep 9, 2025 | 75.66 | 75.76 | 75.26 | 75.26 | 75.26 | -0.08% | - |
| Sep 8, 2025 | 75.28 | 75.32 | 74.48 | 75.32 | 75.32 | 1.62% | 650 |
| Sep 5, 2025 | 73.68 | 74.12 | 73.46 | 74.12 | 74.12 | 0.79% | - |
| Sep 4, 2025 | 72.98 | 73.54 | 72.98 | 73.54 | 73.54 | 1.49% | - |
| Sep 3, 2025 | 72.24 | 72.46 | 71.82 | 72.46 | 72.46 | 0.67% | - |
| Sep 2, 2025 | 71.80 | 72.48 | 71.80 | 71.98 | 71.98 | -0.14% | 150 |
| Sep 1, 2025 | 72.18 | 72.48 | 72.08 | 72.08 | 72.08 | 0.19% | - |
| Aug 29, 2025 | 72.44 | 72.44 | 71.78 | 71.94 | 71.94 | -0.33% | 5 |
| Aug 28, 2025 | 72.70 | 72.70 | 72.10 | 72.18 | 72.18 | -0.99% | - |
| Aug 27, 2025 | 73.56 | 73.74 | 72.90 | 72.90 | 72.90 | -0.95% | - |
| Aug 26, 2025 | 73.40 | 74.00 | 73.40 | 73.60 | 73.60 | 0.16% | - |
| Aug 25, 2025 | 73.76 | 73.80 | 73.46 | 73.48 | 73.48 | -0.49% | - |
| Aug 22, 2025 | 73.64 | 73.84 | 73.62 | 73.84 | 73.84 | 0.46% | - |
| Aug 21, 2025 | 73.72 | 73.72 | 73.20 | 73.50 | 73.50 | -0.22% | - |
| Aug 20, 2025 | 72.90 | 73.66 | 72.90 | 73.66 | 73.66 | 1.26% | - |
| Aug 19, 2025 | 71.64 | 72.74 | 71.64 | 72.74 | 72.74 | 1.88% | - |
| Aug 18, 2025 | 71.74 | 71.74 | 71.36 | 71.40 | 71.40 | -0.47% | 73 |
| Aug 15, 2025 | 71.94 | 72.22 | 71.74 | 71.74 | 71.74 | 0.34% | - |
| Aug 14, 2025 | 71.74 | 71.74 | 71.44 | 71.50 | 71.50 | -0.50% | - |
| Aug 13, 2025 | 71.82 | 71.86 | 71.54 | 71.86 | 71.86 | 0.64% | - |
| Aug 12, 2025 | 70.28 | 71.40 | 70.28 | 71.40 | 71.40 | 2.03% | - |
| Aug 11, 2025 | 70.22 | 70.52 | 69.98 | 69.98 | 69.98 | 0.17% | - |
| Aug 8, 2025 | 70.16 | 70.16 | 69.16 | 69.86 | 69.86 | 0.72% | - |
| Aug 7, 2025 | 68.32 | 69.36 | 68.32 | 69.36 | 69.36 | 3.31% | - |
| Aug 6, 2025 | 67.42 | 67.42 | 66.96 | 67.14 | 67.14 | -0.97% | - |
| Aug 5, 2025 | 67.24 | 67.80 | 67.24 | 67.80 | 67.80 | 0.56% | - |
| Aug 4, 2025 | 67.04 | 67.50 | 67.04 | 67.42 | 67.42 | -0.06% | - |
| Aug 1, 2025 | 67.32 | 67.78 | 67.32 | 67.46 | 67.46 | -0.06% | - |
| Jul 31, 2025 | 67.66 | 67.92 | 67.50 | 67.50 | 67.50 | -0.62% | - |
| Jul 30, 2025 | 68.40 | 68.42 | 67.92 | 67.92 | 67.92 | -0.61% | - |
| Jul 29, 2025 | 68.22 | 68.52 | 68.22 | 68.34 | 68.34 | 0.03% | - |
| Jul 28, 2025 | 69.08 | 69.08 | 68.10 | 68.32 | 68.32 | -0.09% | - |
| Jul 25, 2025 | 68.60 | 68.60 | 68.22 | 68.38 | 68.38 | -1.04% | - |
| Jul 24, 2025 | 69.12 | 69.12 | 69.02 | 69.10 | 69.10 | 0.49% | - |
| Jul 23, 2025 | 69.14 | 69.62 | 68.76 | 68.76 | 68.76 | 1.09% | - |
| Jul 22, 2025 | 67.80 | 68.02 | 67.62 | 68.02 | 68.02 | 0.15% | - |
| Jul 21, 2025 | 67.74 | 67.96 | 67.66 | 67.92 | 67.92 | 0.06% | 10 |