Henkel AG & Co. KGaA Pref HEN3
XETR · Germany · Process Industries
€72.30-0.72 (-0.99%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €72.02 | -2.44% | €72.10 | €72.42 | €71.96 | 35.26K |
| 2026-09-29 | €73.82 | -0.38% | €73.90 | €74.16 | €73.30 | 320.16K |
| 2026-09-28 | €74.10 | +0.49% | €74.02 | €74.78 | €73.82 | 321.62K |
| 2026-09-25 | €73.74 | -0.51% | €74.02 | €74.62 | €73.50 | 376.64K |
| 2026-09-24 | €74.12 | -0.19% | €74.30 | €75.52 | €74.12 | 409.33K |
| 2026-09-23 | €74.26 | -1.22% | €75.18 | €75.18 | €74.26 | 167.07K |
| 2026-09-22 | €75.18 | +2.56% | €73.88 | €75.60 | €73.14 | 399.34K |
| 2026-09-21 | €73.30 | +0.49% | €72.88 | €73.52 | €72.00 | 330.13K |
| 2026-09-18 | €72.94 | -1.46% | €73.70 | €74.06 | €72.82 | 812.71K |
| 2026-09-17 | €74.02 | +0.30% | €74.06 | €74.90 | €73.78 | 371.85K |
| 2026-09-16 | €73.80 | +1.26% | €73.08 | €73.84 | €72.64 | 338.70K |
| 2026-09-15 | €72.88 | -0.36% | €72.82 | €73.08 | €71.98 | 297.22K |
| 2026-09-14 | €73.14 | +1.16% | €72.30 | €73.82 | €72.22 | 239.95K |
| 2026-09-11 | €72.30 | -1.87% | €73.56 | €73.78 | €72.30 | 395.29K |
| 2026-09-10 | €73.68 | -0.73% | €74.08 | €74.16 | €73.44 | 328.01K |
| 2026-09-09 | €74.22 | -2.26% | €75.30 | €75.86 | €73.78 | 438.97K |
| 2026-09-08 | €75.94 | -0.39% | €76.10 | €76.84 | €75.90 | 285.69K |
| 2026-09-07 | €76.24 | -0.24% | €75.86 | €76.40 | €75.76 | 238.75K |
| 2026-09-04 | €76.42 | +1.25% | €75.30 | €76.56 | €75.08 | 296.19K |
| 2026-09-03 | €75.48 | +0.24% | €74.74 | €75.70 | €74.68 | 455.81K |
| 2026-09-02 | €75.30 | -0.92% | €75.90 | €76.04 | €75.10 | 214.15K |
| 2026-09-01 | €76.00 | -0.05% | €76.00 | €76.84 | €75.72 | 327.99K |
| 2026-08-31 | €76.04 | +0.29% | €75.76 | €76.38 | €75.66 | 735.90K |
| 2026-08-28 | €75.82 | +0.16% | €75.40 | €76.06 | €75.40 | 188.32K |
| 2026-08-27 | €75.70 | -0.86% | €75.82 | €75.82 | €74.92 | 299.27K |
| 2026-08-26 | €76.36 | +0.82% | €75.84 | €76.54 | €75.70 | 242.94K |
| 2026-08-25 | €75.74 | -1.07% | €76.46 | €76.48 | €75.58 | 266.43K |
| 2026-08-24 | €76.56 | +0.95% | €75.90 | €76.88 | €75.80 | 179.33K |
| 2026-08-21 | €75.84 | +0.88% | €75.24 | €76.20 | €74.98 | 203.62K |
| 2026-08-20 | €75.18 | -0.45% | €75.44 | €75.68 | €74.60 | 193.27K |
| 2026-08-19 | €75.52 | +0.64% | €75.24 | €75.90 | €74.92 | 271.86K |
| 2026-08-18 | €75.04 | +0.27% | €74.40 | €75.18 | €74.26 | 589.59K |
| 2026-08-17 | €74.84 | -1.94% | €75.96 | €76.06 | €74.48 | 309.70K |
| 2026-08-14 | €76.32 | -1.55% | €77.36 | €77.54 | €76.32 | 375.62K |
| 2026-08-13 | €77.52 | +0.65% | €77.02 | €77.64 | €76.92 | 302.93K |
| 2026-08-12 | €77.02 | -1.41% | €77.60 | €77.60 | €76.60 | 329.96K |
| 2026-08-11 | €78.12 | -0.79% | €78.82 | €79.00 | €78.12 | 321.86K |
| 2026-08-10 | €78.74 | -1.33% | €80.10 | €80.28 | €78.46 | 339.98K |
| 2026-08-07 | €79.80 | +0.33% | €79.18 | €80.32 | €79.18 | 415.42K |
| 2026-08-06 | €79.54 | +3.92% | €78.52 | €80.36 | €77.48 | 814.85K |
| 2026-08-05 | €76.54 | +0.13% | €76.60 | €77.02 | €75.74 | 601.13K |
| 2026-08-04 | €76.44 | +0.26% | €76.08 | €76.68 | €75.70 | 341.72K |
| 2026-08-03 | €76.24 | +0.82% | €75.60 | €76.94 | €75.48 | 407.33K |
| 2026-07-31 | €75.62 | -0.53% | €75.26 | €76.12 | €75.24 | 415.23K |
| 2026-07-30 | €76.02 | -0.29% | €75.64 | €77.08 | €75.64 | 285.84K |
| 2026-07-29 | €76.24 | -0.78% | €76.82 | €77.00 | €75.42 | 485.39K |
| 2026-07-28 | €76.84 | +2.43% | €75.54 | €76.84 | €75.54 | 419.80K |
| 2026-07-27 | €75.02 | +0.46% | €75.48 | €75.50 | €74.24 | 375.93K |
| 2026-07-24 | €74.68 | +1.33% | €73.50 | €74.68 | €73.20 | 367.79K |
| 2026-07-23 | €73.70 | -1.63% | €74.42 | €74.44 | €72.98 | 311.83K |
| 2026-07-22 | €74.92 | +0.16% | €74.50 | €75.64 | €74.16 | 347.94K |
| 2026-07-21 | €74.80 | +0.32% | €74.28 | €75.08 | €74.18 | 440.43K |
| 2026-07-20 | €74.56 | -0.45% | €74.16 | €74.80 | €73.88 | 284.08K |
| 2026-07-17 | €74.90 | -0.11% | €75.30 | €75.68 | €74.84 | 350.57K |
| 2026-07-16 | €74.98 | +1.46% | €73.58 | €74.98 | €73.40 | 354.00K |
| 2026-07-15 | €73.90 | +1.04% | €72.54 | €73.90 | €72.50 | 426.11K |
| 2026-07-14 | €73.14 | -2.01% | €74.00 | €74.08 | €72.92 | 395.49K |
| 2026-07-13 | €74.64 | +0.19% | €74.42 | €74.94 | €74.16 | 354.73K |
| 2026-07-10 | €74.50 | +0.51% | €74.46 | €74.78 | €73.96 | 313.00K |
| 2026-07-09 | €74.12 | -1.12% | €74.88 | €75.08 | €73.96 | 426.81K |
| 2026-07-08 | €74.96 | -0.93% | €75.10 | €75.42 | €74.38 | 402.16K |
| 2026-07-07 | €75.66 | +1.26% | €75.28 | €76.50 | €75.24 | 469.76K |
| 2026-07-06 | €74.72 | -0.82% | €75.48 | €75.80 | €74.40 | 237.17K |
| 2026-07-03 | €75.34 | -0.11% | €74.94 | €75.42 | €74.52 | 296.92K |
| 2026-07-02 | €75.42 | +1.56% | €74.88 | €75.70 | €74.74 | 308.68K |
| 2026-07-01 | €74.26 | +0.98% | €73.32 | €74.26 | €73.20 | 264.88K |
| 2026-06-30 | €73.54 | -0.97% | €74.26 | €74.26 | €73.00 | 369.21K |
| 2026-06-29 | €74.26 | +0.62% | €73.44 | €74.26 | €73.14 | 416.31K |
| 2026-06-26 | €73.80 | +1.43% | €73.00 | €73.90 | €72.62 | 424.33K |
| 2026-06-25 | €72.76 | 0.00% | €72.76 | €72.76 | €72.76 | 0 |
| 2026-06-24 | €72.76 | +2.62% | €71.38 | €73.08 | €71.06 | 534.49K |
| 2026-06-23 | €70.90 | +0.91% | €69.94 | €70.94 | €69.66 | 479.80K |
| 2026-06-22 | €70.26 | -0.03% | €70.24 | €70.62 | €68.94 | 590.26K |
| 2026-06-19 | €70.28 | -1.07% | €70.84 | €71.90 | €70.18 | 1.42M |
| 2026-06-18 | €71.04 | +0.25% | €70.62 | €71.04 | €69.98 | 501.04K |
| 2026-06-17 | €70.86 | +1.17% | €69.88 | €71.02 | €69.88 | 621.30K |
| 2026-06-16 | €70.04 | +0.81% | €69.50 | €70.36 | €68.90 | 350.71K |
| 2026-06-15 | €69.48 | +0.06% | €70.22 | €70.26 | €69.06 | 391.54K |
| 2026-06-12 | €69.44 | +1.40% | €68.86 | €69.66 | €68.72 | 346.78K |
| 2026-06-11 | €68.48 | -0.26% | €68.40 | €68.80 | €68.20 | 631.05K |
| 2026-06-10 | €68.66 | +0.50% | €68.02 | €69.04 | €68.00 | 484.29K |
| 2026-06-09 | €68.32 | +2.86% | €66.08 | €68.36 | €66.02 | 478.02K |
| 2026-06-08 | €66.42 | -1.01% | €66.72 | €67.12 | €66.42 | 348.23K |
| 2026-06-05 | €67.10 | +2.66% | €65.54 | €67.44 | €65.54 | 464.88K |
| 2026-06-04 | €65.36 | -0.46% | €65.70 | €66.44 | €65.12 | 322.75K |
| 2026-06-03 | €65.66 | -0.58% | €65.50 | €66.28 | €65.50 | 441.11K |
| 2026-06-02 | €66.04 | +0.40% | €65.76 | €66.50 | €65.74 | 415.22K |
| 2026-06-01 | €65.78 | -1.35% | €66.08 | €66.58 | €65.62 | 461.86K |
| 2026-05-29 | €66.68 | -0.77% | €68.00 | €68.02 | €66.64 | 1.32M |
| 2026-05-28 | €67.20 | -0.27% | €66.88 | €67.48 | €66.72 | 362.44K |