Henkel AG & Co. KGaA HEN
XETR · Germany · Process Industries
€66.15-1.20 (-1.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66.15 | -1.78% | €66.85 | €67.25 | €65.85 | 68.12K |
| 2026-09-30 | €67.35 | -1.10% | €68.40 | €68.55 | €67.35 | 90.88K |
| 2026-09-29 | €68.10 | -0.73% | €67.65 | €68.65 | €67.65 | 39.21K |
| 2026-09-28 | €68.60 | +0.73% | €68.70 | €69.25 | €68.25 | 48.02K |
| 2026-09-25 | €68.10 | -0.58% | €68.70 | €68.95 | €68.00 | 41.22K |
| 2026-09-24 | €68.50 | 0.00% | €69.30 | €69.55 | €68.50 | 34.27K |
| 2026-09-23 | €68.50 | -1.15% | €69.60 | €69.75 | €68.50 | 33.70K |
| 2026-09-22 | €69.30 | +2.06% | €67.90 | €69.65 | €67.75 | 70.03K |
| 2026-09-21 | €67.90 | +0.89% | €67.15 | €68.00 | €66.70 | 44.68K |
| 2026-09-18 | €67.30 | -1.68% | €68.05 | €68.45 | €67.30 | 192.37K |
| 2026-09-17 | €68.45 | +0.66% | €67.60 | €69.00 | €67.60 | 63.23K |
| 2026-09-16 | €68.00 | +0.74% | €67.60 | €68.10 | €67.20 | 54.06K |
| 2026-09-15 | €67.50 | -0.52% | €67.35 | €67.60 | €66.80 | 43.72K |
| 2026-09-14 | €67.85 | +0.82% | €67.25 | €68.60 | €67.20 | 39.88K |
| 2026-09-11 | €67.30 | -1.46% | €68.20 | €68.80 | €67.30 | 45.01K |
| 2026-09-10 | €68.30 | -0.29% | €68.50 | €68.55 | €68.05 | 42.48K |
| 2026-09-09 | €68.50 | -2.35% | €69.80 | €70.00 | €68.30 | 47.99K |
| 2026-09-08 | €70.15 | -0.28% | €70.15 | €71.00 | €70.10 | 51.36K |
| 2026-09-07 | €70.35 | -0.21% | €71.10 | €71.10 | €70.00 | 32.70K |
| 2026-09-04 | €70.50 | +1.00% | €69.55 | €70.60 | €69.55 | 55.58K |
| 2026-09-03 | €69.80 | +0.07% | €69.80 | €70.10 | €69.30 | 54.41K |
| 2026-09-02 | €69.75 | -1.20% | €70.30 | €70.50 | €69.65 | 46.41K |
| 2026-09-01 | €70.60 | +0.07% | €70.95 | €71.25 | €70.25 | 53.24K |
| 2026-08-31 | €70.55 | +0.43% | €70.35 | €70.85 | €70.20 | 282.17K |
| 2026-08-28 | €70.25 | +0.36% | €70.05 | €70.40 | €69.70 | 38.82K |
| 2026-08-27 | €70.00 | -1.27% | €70.30 | €70.60 | €69.35 | 47.82K |
| 2026-08-26 | €70.90 | +0.78% | €70.05 | €71.00 | €70.05 | 64.36K |
| 2026-08-25 | €70.35 | -1.05% | €70.75 | €71.00 | €70.10 | 56.75K |
| 2026-08-24 | €71.10 | +1.21% | €70.00 | €71.20 | €69.85 | 40.59K |
| 2026-08-21 | €70.25 | +0.79% | €69.30 | €70.45 | €69.30 | 46.23K |
| 2026-08-20 | €69.70 | -0.29% | €69.35 | €69.95 | €69.10 | 55.60K |
| 2026-08-19 | €69.90 | +0.07% | €69.75 | €70.35 | €69.60 | 54.83K |
| 2026-08-18 | €69.85 | +0.14% | €69.60 | €69.90 | €69.20 | 77.97K |
| 2026-08-17 | €69.75 | -2.11% | €71.30 | €71.30 | €69.35 | 57.75K |
| 2026-08-14 | €71.25 | -1.18% | €71.85 | €72.95 | €71.10 | 79.20K |
| 2026-08-13 | €72.10 | +0.28% | €71.75 | €72.20 | €71.65 | 134.62K |
| 2026-08-12 | €71.90 | -1.30% | €72.40 | €72.40 | €71.45 | 65.55K |
| 2026-08-11 | €72.85 | -1.02% | €73.65 | €73.75 | €72.80 | 72.03K |
| 2026-08-10 | €73.60 | -1.14% | €75.00 | €75.05 | €73.35 | 69.40K |
| 2026-08-07 | €74.45 | +0.20% | €73.55 | €74.85 | €73.20 | 82.95K |
| 2026-08-06 | €74.30 | +3.12% | €74.30 | €74.90 | €72.75 | 174.80K |
| 2026-08-05 | €72.05 | +0.98% | €71.90 | €72.50 | €71.65 | 100.31K |
| 2026-08-04 | €71.35 | -0.14% | €71.05 | €71.75 | €70.90 | 81.61K |
| 2026-08-03 | €71.45 | +0.49% | €71.20 | €72.20 | €71.05 | 52.74K |
| 2026-07-31 | €71.10 | -0.70% | €70.95 | €71.60 | €70.60 | 120.60K |
| 2026-07-30 | €71.60 | +0.07% | €71.05 | €72.50 | €71.05 | 66.51K |
| 2026-07-29 | €71.55 | -0.76% | €72.10 | €72.40 | €71.20 | 85.61K |
| 2026-07-28 | €72.10 | +1.84% | €70.95 | €72.20 | €70.95 | 106.72K |
| 2026-07-27 | €70.80 | +0.28% | €71.00 | €71.35 | €70.25 | 83.05K |
| 2026-07-24 | €70.60 | +0.71% | €69.40 | €70.60 | €69.35 | 76.41K |
| 2026-07-23 | €70.10 | -1.61% | €71.00 | €71.00 | €69.35 | 84.73K |
| 2026-07-22 | €71.25 | +0.71% | €70.90 | €71.60 | €70.40 | 82.10K |
| 2026-07-21 | €70.75 | +0.21% | €70.45 | €70.80 | €70.30 | 78.44K |
| 2026-07-20 | €70.60 | -0.56% | €70.45 | €70.85 | €70.10 | 62.01K |
| 2026-07-17 | €71.00 | -0.21% | €71.40 | €71.80 | €70.80 | 60.56K |
| 2026-07-16 | €71.15 | +1.72% | €69.95 | €71.15 | €69.55 | 74.97K |
| 2026-07-15 | €69.95 | +0.72% | €69.50 | €69.95 | €68.75 | 80.41K |
| 2026-07-14 | €69.45 | -1.21% | €70.75 | €70.75 | €69.10 | 71.82K |
| 2026-07-13 | €70.30 | +0.21% | €70.15 | €70.70 | €70.05 | 126.58K |
| 2026-07-10 | €70.15 | -0.07% | €70.20 | €70.75 | €69.90 | 84.93K |
| 2026-07-09 | €70.20 | -0.57% | €70.25 | €70.45 | €69.80 | 82.20K |
| 2026-07-08 | €70.60 | -1.19% | €71.35 | €71.35 | €70.20 | 68.17K |
| 2026-07-07 | €71.45 | +1.56% | €71.00 | €72.00 | €70.85 | 80.26K |
| 2026-07-06 | €70.35 | -0.85% | €71.25 | €71.50 | €70.15 | 61.43K |
| 2026-07-03 | €70.95 | -0.14% | €70.85 | €71.05 | €70.35 | 86.62K |
| 2026-07-02 | €71.05 | +1.50% | €70.35 | €71.20 | €70.30 | 88.60K |
| 2026-07-01 | €70.00 | +1.16% | €69.05 | €70.00 | €68.90 | 74.52K |
| 2026-06-30 | €69.20 | -0.93% | €69.60 | €69.80 | €68.85 | 118.78K |
| 2026-06-29 | €69.85 | +0.22% | €69.45 | €69.90 | €68.95 | 77.03K |
| 2026-06-26 | €69.70 | +1.98% | €68.45 | €69.70 | €68.35 | 130.37K |
| 2026-06-25 | €68.35 | -0.44% | €68.75 | €69.35 | €68.15 | 93.08K |
| 2026-06-24 | €68.65 | +3.54% | €66.75 | €68.65 | €66.65 | 167.31K |
| 2026-06-23 | €66.30 | +0.38% | €65.50 | €66.50 | €65.45 | 85.04K |
| 2026-06-22 | €66.05 | 0.00% | €66.15 | €66.20 | €64.80 | 111.47K |
| 2026-06-19 | €66.05 | -0.83% | €66.50 | €67.20 | €65.75 | 280.02K |
| 2026-06-18 | €66.60 | +0.45% | €65.60 | €66.60 | €65.55 | 146.40K |
| 2026-06-17 | €66.30 | +0.91% | €65.45 | €66.40 | €65.45 | 87.56K |
| 2026-06-16 | €65.70 | +1.23% | €64.85 | €65.80 | €64.50 | 90.90K |
| 2026-06-15 | €64.90 | +0.23% | €65.35 | €65.55 | €64.55 | 107.89K |
| 2026-06-12 | €64.75 | +1.25% | €64.00 | €64.90 | €64.00 | 76.75K |
| 2026-06-11 | €63.95 | -0.16% | €64.00 | €64.15 | €63.50 | 91.71K |
| 2026-06-10 | €64.05 | +0.47% | €63.20 | €64.25 | €63.20 | 93.54K |
| 2026-06-09 | €63.75 | +2.82% | €62.10 | €63.75 | €61.70 | 78.30K |
| 2026-06-08 | €62.00 | -0.72% | €61.80 | €62.65 | €61.80 | 76.21K |
| 2026-06-05 | €62.45 | +2.63% | €61.50 | €62.75 | €61.05 | 124.82K |
| 2026-06-04 | €60.85 | -0.65% | €61.20 | €61.90 | €60.70 | 72.33K |
| 2026-06-03 | €61.25 | -1.13% | €61.90 | €61.90 | €61.25 | 85.16K |
| 2026-06-02 | €61.95 | +0.90% | €61.35 | €61.95 | €61.35 | 115.73K |
| 2026-06-01 | €61.40 | -1.44% | €61.80 | €62.15 | €61.25 | 80.83K |
| 2026-05-29 | €62.30 | -0.72% | €63.20 | €63.40 | €62.25 | 1.22M |