Henkel AG & Co. KGaA - HEN3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	69.06	68.92	68.92	69.42	68.46	245,755
September 25, 2025	69	68.98	68.98	69.22	68.5	503,798
September 24, 2025	69.08	69.08	69.08	69.46	68.68	625,062
September 23, 2025	71.22	69.22	69.22	72.2	68.6	925,544
September 22, 2025	71.62	71.1	71.1	71.9	71.06	271,972
September 19, 2025	71.56	71.72	71.72	71.94	71.3	1.16M
September 18, 2025	72.36	71.92	71.92	72.52	71.72	196,351
September 17, 2025	72.54	72.42	72.42	72.8	72.2	228,571
September 16, 2025	73.2	72.72	72.72	73.34	72.16	370,466
September 15, 2025	73.86	73.42	73.42	74.18	73.08	296,782
September 12, 2025	74.26	73.82	73.82	74.36	73.72	225,190
September 11, 2025	74	74.12	74.12	74.5	73.84	218,647
September 10, 2025	74.82	73.9	73.9	75.12	73.82	290,240
September 09, 2025	75.48	74.88	74.88	76.26	74.88	374,964
September 08, 2025	74.9	75.38	75.38	75.38	74.14	375,284
September 05, 2025	73.98	74.08	74.08	74.18	73.1	362,101
September 04, 2025	73.02	73.88	73.88	73.88	72.78	513,329
September 03, 2025	72.08	72.48	72.48	72.5	71.66	332,627
September 02, 2025	71.9	71.88	71.88	72.6	71.66	256,289
September 01, 2025	72.2	72.24	72.24	72.48	71.96	225,456
August 29, 2025	72.16	72.06	72.06	72.42	71.78	369,013
August 28, 2025	72.86	72.22	72.22	72.86	71.88	334,572
August 27, 2025	73.56	72.6	72.6	73.86	72.6	441,174
August 26, 2025	73.2	73.62	73.62	74.16	73.18	1.28M
August 25, 2025	74	73.46	73.46	74.04	73.3	213,171
August 22, 2025	73.5	73.92	73.92	73.98	73.4	301,132
August 21, 2025	74	73.36	73.36	74.02	73.1	243,290
August 20, 2025	72.9	73.78	73.78	73.88	72.7	426,274
August 19, 2025	71.68	72.62	72.62	72.76	71.56	345,315
August 18, 2025	71.64	71.58	71.58	71.92	71.22	257,032
August 15, 2025	71.8	71.54	71.54	72.38	71.5	286,110
August 14, 2025	72.08	71.62	71.62	72.4	71.2	447,006
August 13, 2025	71.7	71.88	71.88	71.94	71.38	472,165
August 12, 2025	70.3	71.54	71.54	71.6	70.18	610,432
August 11, 2025	70.04	69.88	69.88	70.58	69.7	417,518
August 08, 2025	70	69.8	69.8	70.3	68.9	592,658
August 07, 2025	67.48	69.5	69.5	69.5	67.26	672,831
August 06, 2025	67.96	66.92	66.92	67.96	66.6	542,208
August 05, 2025	67.3	67.68	67.68	67.92	67	361,651
August 04, 2025	67.16	67.32	67.32	67.58	66.66	417,325
August 01, 2025	67.38	67.18	67.18	67.92	66.94	591,763
July 31, 2025	67.6	67.58	67.58	68.08	67.28	362,875
July 30, 2025	68.54	67.7	67.7	68.68	67.7	253,327
July 29, 2025	68.18	68.4	68.4	68.6	68.04	482,872
July 28, 2025	69.18	68.18	68.18	69.6	67.84	355,732
July 25, 2025	68.9	68.48	68.48	68.9	68.02	314,352
July 24, 2025	69.2	69.04	69.04	69.62	68.66	312,988
July 23, 2025	69.1	68.66	68.66	69.68	68.66	414,893
July 22, 2025	67.76	68.32	68.32	68.38	67.5	252,851
July 21, 2025	67.84	67.88	67.88	68.04	67.6	178,380
July 18, 2025	68.3	67.82	67.82	68.96	67.8	514,477
July 17, 2025	68.02	67.68	67.68	68.38	67.5	326,243
July 16, 2025	68.3	67.74	67.74	68.64	67.74	262,490
July 15, 2025	69.06	68.5	68.5	69.06	68.02	401,227
July 14, 2025	66.92	67.92	67.92	67.92	66.9	398,365
July 11, 2025	68.58	67.5	67.5	68.64	67.5	433,682
July 10, 2025	68.06	68.62	68.62	68.8	67.98	385,728
July 09, 2025	67.78	67.94	67.94	68.6	67.28	412,571
July 08, 2025	67.24	67.82	67.82	67.88	66.88	572,725
July 07, 2025	68.06	67.46	67.46	68.12	67.2	256,695

Henkel AG & Co. KGaA (HEN3.DE) XETRA