Henkel AG & Co. KGaA (VIE:HENI)
Austria
· Delayed Price · Currency is EUR 59.25
-0.05 (-0.08%)
Last updated: Apr 29, 2026, 9:05 AM CET
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.60 | 59.35 | 58.60 | 59.30 | 59.30 | -2.15% | - |
| Apr 27, 2026 | 60.80 | 60.95 | 60.60 | 60.60 | 58.55 | -0.66% | - |
| Apr 24, 2026 | 60.90 | 61.25 | 60.90 | 61.00 | 58.94 | -0.49% | - |
| Apr 23, 2026 | 61.75 | 61.75 | 61.30 | 61.30 | 59.23 | -1.05% | - |
| Apr 22, 2026 | 61.65 | 61.95 | 61.50 | 61.95 | 59.85 | 0.49% | - |
| Apr 21, 2026 | 62.00 | 62.20 | 61.65 | 61.65 | 59.56 | -1.04% | 65 |
| Apr 20, 2026 | 62.00 | 62.30 | 62.00 | 62.30 | 60.19 | -0.48% | - |
| Apr 17, 2026 | 61.45 | 62.60 | 61.40 | 62.60 | 60.48 | 2.62% | - |
| Apr 16, 2026 | 61.00 | 61.35 | 61.00 | 61.00 | 58.94 | -0.25% | - |
| Apr 15, 2026 | 61.50 | 61.50 | 61.05 | 61.15 | 59.08 | -0.97% | 70 |
| Apr 14, 2026 | 61.60 | 61.80 | 61.60 | 61.75 | 59.66 | -0.16% | - |
| Apr 13, 2026 | 61.85 | 61.85 | 61.70 | 61.85 | 59.76 | -1.36% | - |
| Apr 10, 2026 | 62.35 | 62.80 | 62.35 | 62.70 | 60.58 | 0.64% | - |
| Apr 9, 2026 | 62.25 | 62.30 | 61.80 | 62.30 | 60.19 | 0.16% | - |
| Apr 8, 2026 | 61.75 | 62.20 | 61.75 | 62.20 | 60.10 | 4.27% | - |
| Apr 7, 2026 | 60.40 | 60.65 | 59.65 | 59.65 | 57.63 | - | - |
| Apr 2, 2026 | 61.30 | 61.30 | 59.65 | 59.65 | 57.63 | -3.56% | - |
| Apr 1, 2026 | 62.70 | 62.70 | 61.85 | 61.85 | 59.76 | - | - |
| Mar 31, 2026 | 62.40 | 62.45 | 61.85 | 61.85 | 59.76 | -0.40% | - |
| Mar 30, 2026 | 62.20 | 62.20 | 61.75 | 62.10 | 60.00 | -0.08% | - |
| Mar 27, 2026 | 62.75 | 62.75 | 62.15 | 62.15 | 60.05 | -1.35% | - |
| Mar 26, 2026 | 63.20 | 63.25 | 62.85 | 63.00 | 60.87 | -0.47% | - |
| Mar 25, 2026 | 63.00 | 63.30 | 63.00 | 63.30 | 61.16 | 1.61% | - |
| Mar 24, 2026 | 62.70 | 62.70 | 62.30 | 62.30 | 60.19 | -0.24% | - |
| Mar 23, 2026 | 60.95 | 62.75 | 60.65 | 62.45 | 60.34 | 0.97% | - |
| Mar 20, 2026 | 62.70 | 62.80 | 61.85 | 61.85 | 59.76 | -0.80% | - |
| Mar 19, 2026 | 63.20 | 63.20 | 62.35 | 62.35 | 60.24 | -3.11% | - |
| Mar 18, 2026 | 65.30 | 65.30 | 64.25 | 64.35 | 62.17 | -1.08% | 15 |
| Mar 17, 2026 | 65.05 | 65.25 | 65.00 | 65.05 | 62.85 | -0.08% | - |
| Mar 16, 2026 | 64.90 | 65.60 | 64.90 | 65.10 | 62.90 | -0.91% | - |
| Mar 13, 2026 | 65.45 | 65.70 | 65.00 | 65.70 | 63.48 | -1.57% | - |
| Mar 12, 2026 | 65.70 | 66.75 | 65.70 | 66.75 | 64.49 | 1.14% | - |
| Mar 11, 2026 | 65.15 | 66.00 | 64.85 | 66.00 | 63.77 | -2.58% | - |
| Mar 10, 2026 | 68.65 | 68.70 | 67.75 | 67.75 | 65.46 | -0.37% | - |
| Mar 9, 2026 | 68.60 | 68.65 | 68.00 | 68.00 | 65.70 | -1.81% | - |
| Mar 6, 2026 | 70.85 | 70.85 | 69.20 | 69.25 | 66.91 | -2.46% | - |
| Mar 5, 2026 | 71.75 | 71.95 | 71.00 | 71.00 | 68.60 | -1.25% | 33 |
| Mar 4, 2026 | 71.95 | 72.50 | 71.90 | 71.90 | 69.47 | -0.21% | 154 |
| Mar 3, 2026 | 73.20 | 73.20 | 71.95 | 72.05 | 69.61 | -2.83% | - |
| Mar 2, 2026 | 74.50 | 74.75 | 74.10 | 74.15 | 71.64 | -3.51% | - |
| Feb 27, 2026 | 76.50 | 76.85 | 76.35 | 76.85 | 74.25 | 0.52% | - |
| Feb 26, 2026 | 76.35 | 76.55 | 76.00 | 76.45 | 73.86 | -0.07% | - |
| Feb 25, 2026 | 76.30 | 76.50 | 76.25 | 76.50 | 73.91 | -0.65% | - |
| Feb 24, 2026 | 77.05 | 77.05 | 76.80 | 77.00 | 74.40 | 0.79% | - |
| Feb 23, 2026 | 75.90 | 76.40 | 75.90 | 76.40 | 73.82 | 0.79% | - |
| Feb 20, 2026 | 76.00 | 76.05 | 75.75 | 75.80 | 73.24 | -0.13% | - |
| Feb 19, 2026 | 76.45 | 76.45 | 75.90 | 75.90 | 73.33 | -0.46% | - |
| Feb 18, 2026 | 75.70 | 76.25 | 75.65 | 76.25 | 73.67 | - | - |
| Feb 17, 2026 | 76.45 | 76.75 | 76.25 | 76.25 | 73.67 | 0.39% | - |
| Feb 16, 2026 | 76.00 | 76.00 | 75.75 | 75.95 | 73.38 | -0.59% | - |
| Feb 13, 2026 | 75.95 | 76.65 | 75.95 | 76.40 | 73.82 | 0.26% | - |
| Feb 12, 2026 | 75.75 | 76.20 | 75.20 | 76.20 | 73.62 | 0.79% | - |
| Feb 11, 2026 | 75.10 | 75.60 | 75.10 | 75.60 | 73.04 | 1.61% | - |
| Feb 10, 2026 | 74.00 | 74.40 | 74.00 | 74.40 | 71.88 | 0.88% | - |
| Feb 9, 2026 | 73.70 | 73.90 | 73.60 | 73.75 | 71.26 | -0.34% | - |
| Feb 6, 2026 | 73.75 | 74.00 | 73.60 | 74.00 | 71.50 | 0.82% | - |
| Feb 5, 2026 | 73.15 | 73.40 | 73.00 | 73.40 | 70.92 | 0.48% | 100 |
| Feb 4, 2026 | 71.10 | 73.05 | 71.10 | 73.05 | 70.58 | 3.32% | - |
| Feb 3, 2026 | 69.60 | 70.70 | 69.55 | 70.70 | 68.31 | 1.73% | - |
| Feb 2, 2026 | 70.15 | 70.20 | 69.50 | 69.50 | 67.15 | 0.07% | - |
| Jan 30, 2026 | 68.70 | 69.55 | 68.70 | 69.45 | 67.10 | 1.09% | - |
| Jan 29, 2026 | 68.10 | 68.70 | 68.10 | 68.70 | 66.38 | 1.18% | - |
| Jan 28, 2026 | 67.35 | 67.90 | 67.35 | 67.90 | 65.60 | 0.82% | - |
| Jan 27, 2026 | 67.70 | 67.70 | 67.35 | 67.35 | 65.07 | -1.10% | - |
| Jan 26, 2026 | 67.30 | 68.10 | 67.30 | 68.10 | 65.80 | 1.34% | - |
| Jan 23, 2026 | 67.35 | 67.40 | 67.15 | 67.20 | 64.93 | -0.88% | - |
| Jan 22, 2026 | 67.45 | 67.80 | 67.40 | 67.80 | 65.51 | 0.44% | - |
| Jan 21, 2026 | 66.70 | 68.00 | 66.70 | 67.50 | 65.22 | 1.50% | - |
| Jan 20, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 64.25 | -2.06% | - |
| Jan 19, 2026 | 67.75 | 68.10 | 67.75 | 67.90 | 65.60 | 0.15% | - |
| Jan 16, 2026 | 67.75 | 68.00 | 67.75 | 67.80 | 65.51 | - | - |
| Jan 15, 2026 | 68.20 | 68.20 | 67.20 | 67.80 | 65.51 | -0.22% | - |
| Jan 14, 2026 | 67.25 | 67.95 | 67.25 | 67.95 | 65.65 | 1.04% | - |
| Jan 13, 2026 | 67.35 | 67.35 | 66.95 | 67.25 | 64.98 | -0.30% | - |
| Jan 12, 2026 | 67.30 | 67.45 | 67.25 | 67.45 | 65.17 | 0.22% | - |
| Jan 9, 2026 | 66.45 | 67.30 | 66.45 | 67.30 | 65.02 | 2.67% | - |
| Jan 8, 2026 | 64.40 | 65.55 | 64.40 | 65.55 | 63.33 | 1.86% | - |
| Jan 7, 2026 | 65.00 | 65.30 | 64.35 | 64.35 | 62.17 | -1.53% | - |
| Jan 6, 2026 | 65.60 | 65.60 | 64.55 | 65.35 | 63.14 | -0.08% | - |
| Jan 5, 2026 | 65.30 | 65.45 | 65.05 | 65.40 | 63.19 | 0.31% | - |
| Jan 2, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 62.99 | 0.31% | - |
| Dec 30, 2025 | 65.00 | 65.00 | 64.95 | 65.00 | 62.80 | 0.08% | - |
| Dec 29, 2025 | 65.10 | 65.30 | 64.95 | 64.95 | 62.75 | -0.15% | - |
| Dec 23, 2025 | 65.40 | 65.80 | 65.05 | 65.05 | 62.85 | -0.61% | - |
| Dec 22, 2025 | 65.45 | 65.45 | 65.20 | 65.45 | 63.24 | -0.46% | - |
| Dec 19, 2025 | 65.70 | 65.90 | 65.45 | 65.75 | 63.53 | -0.38% | - |
| Dec 18, 2025 | 65.80 | 66.15 | 65.80 | 66.00 | 63.77 | 0.30% | - |
| Dec 17, 2025 | 65.30 | 65.80 | 65.10 | 65.80 | 63.57 | - | - |
| Dec 16, 2025 | 65.55 | 66.10 | 65.55 | 65.80 | 63.57 | 0.30% | - |
| Dec 15, 2025 | 65.20 | 65.70 | 65.20 | 65.60 | 63.38 | 0.46% | - |
| Dec 12, 2025 | 64.95 | 65.30 | 64.95 | 65.30 | 63.09 | - | - |
| Dec 11, 2025 | 64.20 | 65.30 | 64.20 | 65.30 | 63.09 | 1.40% | - |
| Dec 10, 2025 | 64.15 | 64.65 | 64.15 | 64.40 | 62.22 | -0.23% | - |
| Dec 9, 2025 | 63.75 | 64.55 | 63.75 | 64.55 | 62.37 | 1.33% | - |
| Dec 8, 2025 | 63.60 | 64.30 | 63.60 | 63.70 | 61.55 | -0.93% | - |
| Dec 5, 2025 | 64.45 | 64.65 | 64.30 | 64.30 | 62.12 | -0.39% | - |
| Dec 4, 2025 | 64.25 | 64.95 | 64.25 | 64.55 | 62.37 | 0.47% | - |
| Dec 3, 2025 | 63.70 | 64.25 | 63.70 | 64.25 | 62.08 | 0.86% | - |
| Dec 2, 2025 | 64.95 | 64.95 | 63.70 | 63.70 | 61.55 | -2.00% | - |
| Dec 1, 2025 | 64.80 | 65.00 | 64.75 | 65.00 | 62.80 | 0.46% | - |