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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.74	68.74	68.74	68.74	68.74	431,735
December 03, 2025	68.82	68.96	68.96	68.96	68.82	430,108
December 02, 2025	69.7	68.48	68.48	69.7	68.34	376,299
December 01, 2025	69.16	69.16	69.16	69.16	69.16	100
November 28, 2025	69.3	69.76	69.58	69.76	69.3	252,600
November 27, 2025	69.66	69.5	69.5	69.96	69.34	286,465
November 26, 2025	68.64	69.76	69.76	70.12	68.6	209
November 25, 2025	69.38	70.26	69.98	70.26	69.38	356,900
November 24, 2025	70.38	69.48	69.48	70.38	69.46	557,816
November 21, 2025	69.22	70.22	70.22	70.58	69.16	477,730
November 20, 2025	70.06	69.28	69.28	70.22	68.88	399,563
November 19, 2025	69.22	70.04	70.04	70.88	69.12	420,034
November 18, 2025	69.92	69.74	69.74	70.12	69.66	74
November 17, 2025	71.02	70.54	70.54	71.04	70.38	248,581
November 14, 2025	72.26	71.9	71.9	72.26	71.9	200
November 13, 2025	72.64	72.64	72.64	72.64	72.64	40
November 12, 2025	72.2	72.24	72.24	72.24	72.2	40
November 11, 2025	72.5	72.78	72.78	72.94	72.5	97,117
November 10, 2025	72.96	72.9	72.9	73.56	72.72	9,741
November 07, 2025	71.46	72.88	72.8	72.88	71.46	300,990
November 06, 2025	72.82	71.62	71.62	72.82	70.74	699,554
November 05, 2025	70.68	71.08	71.08	71.12	70.26	339,933
November 04, 2025	69.76	70.58	70.58	70.9	69.52	597,462
November 03, 2025	69.78	70.06	70.06	70.98	69.68	273,476
October 31, 2025	70.86	70.26	70.26	70.9	70.24	253,103
October 30, 2025	70.8	70.84	70.84	70.98	70.46	225,224
October 29, 2025	70.7	71.48	71.48	71.48	70.7	144
October 28, 2025	71.92	70.98	70.98	71.98	70.98	286,722
October 27, 2025	71.74	71.84	71.84	71.84	71.38	293,626
October 24, 2025	72.06	71.66	71.66	72.32	71.54	339,861
October 23, 2025	72.3	72.1	72.1	73.08	72.1	347,681
October 22, 2025	71.8	72.6	72.6	72.6	71.4	304,502
October 21, 2025	71.7	71.98	71.98	72.24	71.28	292,333
October 20, 2025	71.26	71.66	71.78	71.66	71.22	320,151
October 17, 2025	70.74	71.34	71.34	71.64	70.44	313,275
October 16, 2025	70.46	70.86	70.86	70.86	70.14	300,415
October 15, 2025	69.8	69.96	69.96	70.18	69.42	248,895
October 14, 2025	70.18	69.58	69.58	70.48	69.58	330,358
October 13, 2025	70.36	70.2	70.2	70.62	69.76	262,422
October 10, 2025	70.58	70.3	70.3	71.32	70.26	377,879
October 09, 2025	69.96	70.24	70.24	70.74	69.62	383,679
October 08, 2025	70	69.84	69.84	70.06	69.28	458,096
October 07, 2025	69.74	70.08	70.02	70.1	69.26	352,689
October 06, 2025	69.48	69.42	69.42	69.84	69.32	354,108
October 03, 2025	69.72	69.86	69.64	69.86	69.72	254,491
October 02, 2025	69.18	69.82	69.82	69.82	69.14	580,514
October 01, 2025	68.5	69	69	69.5	68.48	486,084
September 30, 2025	68.52	68.7	68.7	68.96	68.18	507,880
September 29, 2025	68.92	68.6	68.86	68.92	68.6	287,794
September 26, 2025	69.06	68.92	68.92	69.42	68.46	423,630
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	71.62	71.5	71.5	71.62	71.5	200
September 18, 2025	72.34	72.34	72.34	72.34	72.34	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	73.74	73.74	73.82	73.74	73.74	225,190

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