Henkel AG & Co. KGaA - HEN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	66.5	67.05	67.05	67.3	65.8	69,513
November 06, 2025	65.6	66.7	66.7	66.9	65.4	198,343
November 05, 2025	65	65.35	65.35	65.6	64.85	153,422
November 04, 2025	64.4	65	65	65.45	64.15	142,568
November 03, 2025	64.45	64.6	64.6	65.3	64.2	69,715
October 31, 2025	65.2	64.75	64.75	65.2	64.65	86,879
October 30, 2025	65.3	65.25	65.25	65.3	64.8	70,833
October 29, 2025	65.55	65.1	65.1	65.75	65.05	75,801
October 28, 2025	65.6	65.5	65.5	65.95	65.2	88,011
October 27, 2025	66.05	65.8	65.8	66.05	65.4	50,792
October 24, 2025	65.95	65.8	65.8	66.2	65.6	56,436
October 23, 2025	66.1	65.95	65.95	66.6	65.95	49,770
October 22, 2025	65.75	66.3	66.3	66.3	65.3	56,630
October 21, 2025	65.75	65.9	65.9	66	65.4	52,723
October 20, 2025	65.4	65.75	65.75	65.75	65.05	45,581
October 17, 2025	64.1	65.4	65.4	65.55	64.05	105,128
October 16, 2025	64.25	64.6	64.6	64.75	64.25	80,341
October 15, 2025	63.7	64.1	64.1	64.25	63.65	59,015
October 14, 2025	64.2	63.6	63.6	64.65	63.6	91,422
October 13, 2025	64.5	64.3	64.3	64.85	64.05	72,871
October 10, 2025	64.55	64.4	64.4	65.35	64.4	58,228
October 09, 2025	64.2	64.35	64.35	65.05	63.8	65,633
October 08, 2025	63.45	64	64	64.05	63.2	114,878
October 07, 2025	63.8	63.65	63.65	64.15	63.55	117,524
October 06, 2025	63.55	63.55	63.55	64.05	63.5	56,946
October 03, 2025	63.7	63.8	63.8	64.15	63.45	85,031
October 02, 2025	63.25	63.6	63.6	63.75	63.25	64,358
October 01, 2025	63	63	63	63.95	62.85	57,219
September 30, 2025	63.3	63.15	63.15	63.3	62.8	128,277
September 29, 2025	63.5	63.3	63.3	63.65	63	71,437
September 26, 2025	63.35	63.45	63.45	63.8	62.95	77,097
September 25, 2025	63.8	63.3	63.3	63.8	62.95	100,156
September 24, 2025	63.35	63.5	63.5	63.6	62.8	123,070
September 23, 2025	64.75	63.35	63.35	65.3	62.35	144,854
September 22, 2025	64.5	64.65	64.65	65	64.4	70,782
September 19, 2025	64.95	64.6	64.6	65.05	64.6	193,894
September 18, 2025	65.75	64.9	64.9	65.8	64.9	69,459
September 17, 2025	65.15	65.5	65.5	65.55	64.9	59,378
September 16, 2025	66.1	65.2	65.2	66.3	65.1	90,932
September 15, 2025	67	66.1	66.1	67.25	65.9	92,486
September 12, 2025	67.55	67	67	67.55	67	55,406
September 11, 2025	67.35	67.45	67.45	67.65	67.15	61,915
September 10, 2025	68.5	67.35	67.35	68.75	67.35	49,896
September 09, 2025	68.35	68.5	68.5	69.15	68.3	80,181
September 08, 2025	68.15	68.35	68.35	68.9	67.55	164,885
September 05, 2025	67.35	67.75	67.75	67.75	66.5	75,855
September 04, 2025	66.15	67.3	67.3	67.5	66.15	52,437
September 03, 2025	66.35	66.05	66.05	66.35	65.75	66,499
September 02, 2025	66	65.75	65.75	66.5	65.7	39,835
September 01, 2025	65.65	66.05	66.05	66.25	65.65	48,138
August 29, 2025	65.85	65.65	65.65	66.35	65.5	84,958
August 28, 2025	66.55	66.1	66.1	66.55	65.85	52,028
August 27, 2025	66.9	66.4	66.4	67.15	66.4	84,691
August 26, 2025	67	66.9	66.9	67.5	66.8	573,710
August 25, 2025	67.3	67	67	67.5	67	58,843
August 22, 2025	67.05	67.35	67.35	67.5	67.05	58,884
August 21, 2025	67.3	67	67	67.55	66.8	57,650
August 20, 2025	66.8	67.5	67.5	67.55	66.55	85,400
August 19, 2025	65.75	66.3	66.3	66.55	65.65	79,738
August 18, 2025	65.8	65.55	65.55	65.8	65.2	60,590

Henkel AG & Co. KGaA (HEN.DE) XETRA