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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	69.78	71.42	71.54	71.42	69.78	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	68.42	68.36	67.7	68.42	68.36	253,327
July 29, 2025	68.18	68.64	68.4	68.64	68.18	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	67.64	68.02	68.06	68.02	67.64	113,723
July 21, 2025	67.84	67.88	67.88	68.04	67.6	178,380
July 18, 2025	67.84	67.92	67.82	68.3	67.84	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
July 04, 2025	67.9	67.88	67.88	68.32	67.8	201,283
July 03, 2025	67.04	68.18	68.18	68.38	66.4	422,899
July 02, 2025	67.62	66.88	66.88	67.62	66.32	659,174
July 01, 2025	66.9	67.36	67.36	67.36	66.28	508,448
June 30, 2025	67	66.66	66.66	67.28	66.5	600,940
June 27, 2025	66.7	66.82	66.82	67.42	66.3	686,455
June 26, 2025	66.32	66.48	66.48	67.74	66.2	638,554
June 25, 2025	66.54	66.08	66.08	66.7	66	605,301
June 24, 2025	67.4	66.66	66.66	68.02	66.6	698,918
June 23, 2025	65.54	66.32	66.32	66.54	65.54	532,894
June 20, 2025	66.06	66.06	66.06	66.6	65.86	430,563
June 19, 2025	65.96	65.8	65.8	66.28	65.78	231,352
June 18, 2025	66.4	66.34	66.34	66.52	65.88	368,137
June 17, 2025	66.86	66.54	66.54	67.06	66.5	506,117
June 16, 2025	67.3	67.22	67.22	67.64	66.82	390,290
June 13, 2025	67.92	67.42	67.42	68.4	67.22	457,698
June 12, 2025	68.5	68.58	68.58	68.9	67.84	509,779
June 11, 2025	69.62	69.02	69.02	70.08	69.02	556,179
June 10, 2025	69.82	69.92	69.92	70.18	69.28	369,792
June 09, 2025	69.96	69.5	69.5	70.22	69.48	294,306
June 06, 2025	69.8	69.9	69.9	69.94	69.48	298,048
June 05, 2025	70.52	69.86	69.86	70.68	69.84	328,663
June 04, 2025	69.8	70.48	70.48	71.12	69.52	507,761
June 03, 2025	70.66	69.78	69.78	70.66	69.32	426,009
June 02, 2025	70.3	70.2	70.2	70.64	69.92	578,152
May 30, 2025	70.58	70.58	70.48	70.58	70.58	1.28M
May 29, 2025	70.1	70.54	70.54	70.76	69.82	370,686
May 28, 2025	70.36	69.66	69.66	70.4	69.66	366,129
May 27, 2025	70.76	70.5	70.5	70.98	70.48	543,892

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