Henkel AG & Co. KGaA (HEN.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HEN.DE Historical Return
If you invested €1000 in Henkel AG & Co. KGaA (HEN.DE) 10 years ago, it would be worth €781.27 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,016.13, while €1000 invested 1 year ago would be worth €1,050. This corresponds to total returns of -21.87%, 1.61%, 5%, respectively, with annualized returns of -2.44%, 0.32%, 5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HEN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 66.85 | 66.15 | 66.15 | 67.25 | 65.85 | 68,116 |
| September 30, 2026 | 68.4 | 67.35 | 67.35 | 68.55 | 67.35 | 90,876 |
| September 29, 2026 | 67.65 | 68.1 | 68.1 | 68.65 | 67.65 | 39,208 |
| September 28, 2026 | 68.7 | 68.6 | 68.6 | 69.25 | 68.25 | 48,016 |
| September 25, 2026 | 68.7 | 68.1 | 68.1 | 68.95 | 68 | 41,216 |
| September 24, 2026 | 69.3 | 68.5 | 68.5 | 69.55 | 68.5 | 34,273 |
| September 23, 2026 | 69.6 | 68.5 | 68.5 | 69.75 | 68.5 | 33,697 |
| September 22, 2026 | 67.9 | 69.3 | 69.3 | 69.65 | 67.75 | 70,007 |
| September 21, 2026 | 67.15 | 67.9 | 67.9 | 68 | 66.7 | 44,655 |
| September 18, 2026 | 68.05 | 67.3 | 67.3 | 68.45 | 67.3 | 192,373 |
| September 17, 2026 | 67.6 | 68.45 | 68.45 | 69 | 67.6 | 63,166 |
| September 16, 2026 | 67.6 | 68 | 68 | 68.1 | 67.2 | 54,056 |
| September 15, 2026 | 67.35 | 67.5 | 67.5 | 67.6 | 66.8 | 43,724 |
| September 11, 2026 | 68.2 | 67.3 | 67.3 | 68.8 | 67.3 | 45,006 |
| September 10, 2026 | 68.5 | 68.3 | 68.3 | 68.55 | 68.05 | 42,363 |
| September 09, 2026 | 69.8 | 68.5 | 68.5 | 70 | 68.3 | 47,985 |
| September 08, 2026 | 70.15 | 70.15 | 70.15 | 71 | 70.1 | 51,174 |
| September 07, 2026 | 71.1 | 70.35 | 70.35 | 71.1 | 70 | 32,698 |
| September 04, 2026 | 69.55 | 70.5 | 70.5 | 70.6 | 69.55 | 55,584 |
| September 03, 2026 | 69.8 | 69.8 | 69.8 | 70.1 | 69.3 | 54,368 |
| September 02, 2026 | 70.3 | 69.75 | 69.75 | 70.5 | 69.65 | 46,414 |
| September 01, 2026 | 70.95 | 70.6 | 70.6 | 71.25 | 70.25 | 53,236 |
| August 31, 2026 | 70.35 | 70.55 | 70.55 | 70.85 | 70.2 | 282,173 |
| August 28, 2026 | 70.05 | 70.25 | 70.25 | 70.4 | 69.7 | 38,822 |
| August 27, 2026 | 70.3 | 70 | 70 | 70.6 | 69.35 | 47,821 |
| August 26, 2026 | 70.05 | 70.9 | 70.9 | 71 | 70.05 | 64,361 |
| August 25, 2026 | 70.75 | 70.35 | 70.35 | 71 | 70.1 | 56,749 |
| August 24, 2026 | 70 | 71.1 | 71.1 | 71.2 | 69.85 | 40,591 |
| August 21, 2026 | 69.3 | 70.25 | 70.25 | 70.45 | 69.3 | 46,225 |
| August 20, 2026 | 69.35 | 69.7 | 69.7 | 69.95 | 69.1 | 55,604 |
| August 19, 2026 | 69.75 | 69.9 | 69.9 | 70.35 | 69.6 | 54,825 |
| August 18, 2026 | 69.6 | 69.85 | 69.85 | 69.9 | 69.2 | 77,973 |
| August 17, 2026 | 71.3 | 69.75 | 69.75 | 71.3 | 69.35 | 57,707 |
| August 14, 2026 | 71.85 | 71.25 | 71.25 | 72.95 | 71.1 | 79,196 |
| August 13, 2026 | 71.75 | 72.1 | 72.1 | 72.2 | 71.65 | 134,623 |
| August 12, 2026 | 72.4 | 71.9 | 71.9 | 72.4 | 71.45 | 65,553 |
| August 11, 2026 | 73.65 | 72.85 | 72.85 | 73.75 | 72.8 | 72,030 |
| August 10, 2026 | 75 | 73.6 | 73.6 | 75.05 | 73.35 | 69,403 |
| August 07, 2026 | 73.55 | 74.45 | 74.45 | 74.85 | 73.2 | 82,953 |
| August 06, 2026 | 74.3 | 74.3 | 74.3 | 74.9 | 72.75 | 174,801 |
| August 05, 2026 | 71.9 | 72.05 | 72.05 | 72.5 | 71.65 | 100,312 |
| August 04, 2026 | 71.05 | 71.35 | 71.35 | 71.75 | 70.9 | 81,609 |
| August 03, 2026 | 71.2 | 71.45 | 71.45 | 72.2 | 71.05 | 52,741 |
| July 31, 2026 | 70.95 | 71.1 | 71.1 | 71.6 | 70.6 | 120,597 |
| July 30, 2026 | 71.05 | 71.6 | 71.6 | 72.5 | 71.05 | 66,509 |
| July 29, 2026 | 72.1 | 71.55 | 71.55 | 72.4 | 71.2 | 85,608 |
| July 28, 2026 | 70.95 | 72.1 | 72.1 | 72.2 | 70.95 | 106,718 |
| July 27, 2026 | 71 | 70.8 | 70.8 | 71.35 | 70.25 | 83,046 |
| July 23, 2026 | 71 | 70.1 | 70.1 | 71 | 69.35 | 84,725 |
| July 22, 2026 | 70.9 | 71.25 | 71.25 | 71.6 | 70.4 | 82,104 |
| July 21, 2026 | 70.45 | 70.75 | 70.75 | 70.8 | 70.3 | 78,439 |
| July 20, 2026 | 70.45 | 70.6 | 70.6 | 70.85 | 70.1 | 62,005 |
| July 17, 2026 | 71.4 | 71 | 71 | 71.8 | 70.8 | 60,555 |
| July 16, 2026 | 69.95 | 71.15 | 71.15 | 71.15 | 69.55 | 74,968 |
| July 15, 2026 | 69.5 | 69.95 | 69.95 | 69.95 | 68.75 | 80,411 |
| July 14, 2026 | 70.75 | 69.45 | 69.45 | 70.75 | 69.1 | 71,821 |
| July 13, 2026 | 70.15 | 70.3 | 70.3 | 70.7 | 70.05 | 126,580 |
| July 10, 2026 | 70.2 | 70.15 | 70.15 | 70.75 | 69.9 | 84,888 |
| July 09, 2026 | 70.25 | 70.2 | 70.2 | 70.45 | 69.8 | 80,891 |
| July 08, 2026 | 71.35 | 70.6 | 70.6 | 71.35 | 70.2 | 68,072 |
AD
