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

Currency In EUR

HEN3.DE Historical Return

If you invested €1000 in Henkel AG & Co. KGaA (HEN3.DE) 10 years ago, it would be worth €798.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,024.31, while €1000 invested 1 year ago would be worth €1,025.97. This corresponds to total returns of -20.19%, 2.43%, 2.6%, respectively, with annualized returns of -2.23%, 0.48%, 2.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEN3.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	75.24	75.84	75.84	76.2	74.98	203,611
August 20, 2026	75.44	75.18	75.18	75.68	74.6	193,265
August 19, 2026	75.24	75.52	75.52	75.9	74.92	271,776
August 18, 2026	74.4	75.04	75.04	75.18	74.26	589,330
August 17, 2026	75.96	74.84	74.84	76.06	74.48	309,699
August 14, 2026	77.36	76.32	76.32	77.54	76.32	375,622
August 13, 2026	77.02	77.52	77.52	77.64	76.92	302,931
August 12, 2026	77.6	77.02	77.02	77.6	76.6	329,955
August 11, 2026	78.82	78.12	78.12	79	78.12	321,314
August 10, 2026	80.1	78.74	78.74	80.28	78.46	339,979
August 07, 2026	79.18	79.8	79.8	80.32	79.18	415,415
August 06, 2026	78.52	79.54	79.54	80.36	77.48	814,770
August 05, 2026	76.6	76.54	76.54	77.02	75.74	601,127
August 04, 2026	76.08	76.44	76.44	76.68	75.7	341,718
August 03, 2026	75.6	76.24	76.24	76.94	75.48	407,146
July 31, 2026	75.26	75.62	75.62	76.12	75.24	415,216
July 30, 2026	75.64	76.02	76.02	77.08	75.64	285,839
July 29, 2026	76.82	76.24	76.24	77	75.42	485,159
July 28, 2026	75.54	76.84	76.84	76.84	75.54	419,774
July 27, 2026	75.48	75.02	75.02	75.5	74.24	375,876
July 24, 2026	73.5	74.68	74.68	74.68	73.2	367,792
July 23, 2026	74.42	73.7	73.7	74.44	72.98	311,753
July 22, 2026	74.5	74.92	74.92	75.64	74.16	347,935
July 21, 2026	74.28	74.8	74.8	75.08	74.18	440,432
July 20, 2026	74.16	74.56	74.56	74.8	73.88	284,077
July 17, 2026	75.3	74.9	74.9	75.68	74.84	350,558
July 16, 2026	73.58	74.98	74.98	74.98	73.4	354,003
July 15, 2026	72.54	73.9	73.9	73.9	72.5	426,062
July 14, 2026	74	73.14	73.14	74.08	72.92	395,491
July 13, 2026	74.42	74.64	74.64	74.94	74.16	354,454
July 10, 2026	74.46	74.5	74.5	74.78	73.96	312,997
July 09, 2026	74.88	74.12	74.12	75.08	73.96	426,227
July 08, 2026	75.1	74.96	74.96	75.42	74.38	402,157
July 07, 2026	75.28	75.66	75.66	76.5	75.24	469,607
July 06, 2026	75.48	74.72	74.72	75.8	74.4	237,110
July 03, 2026	74.94	75.34	75.34	75.42	74.52	296,924
July 02, 2026	74.88	75.42	75.42	75.7	74.74	308,578
July 01, 2026	73.32	74.26	74.26	74.26	73.2	263,726
June 30, 2026	74.26	73.54	73.54	74.26	73	369,185
June 29, 2026	73.44	74.26	74.26	74.26	73.14	416,291
June 26, 2026	73	73.8	73.8	73.9	72.62	424,305
June 25, 2026	72.62	72.62	72.62	73.82	72.38	488,181
June 24, 2026	71.38	72.76	72.76	73.08	71.06	534,492
June 23, 2026	69.94	70.9	70.9	70.94	69.66	479,803
June 22, 2026	70.24	70.26	70.26	70.62	68.94	590,263
June 19, 2026	70.84	70.28	70.28	71.9	70.18	1.42M
June 18, 2026	70.62	71.04	71.04	71.04	69.98	501,022
June 17, 2026	69.88	70.86	70.86	71.02	69.88	621,282
June 16, 2026	69.5	70.04	70.04	70.36	68.9	350,711
June 15, 2026	70.22	69.48	69.48	70.26	69.06	391,488
June 12, 2026	68.86	69.44	69.44	69.66	68.72	346,354
June 11, 2026	68.4	68.48	68.48	68.8	68.2	631,049
June 10, 2026	68.02	68.66	68.66	69.04	68	484,291
June 09, 2026	66.08	68.32	68.32	68.36	66.02	477,636
June 08, 2026	66.72	66.42	66.42	67.12	66.42	348,179
June 05, 2026	65.54	67.1	67.1	67.44	65.54	464,878
June 04, 2026	65.7	65.36	65.36	66.44	65.12	322,747
June 03, 2026	65.5	65.66	65.66	66.28	65.5	441,106
June 02, 2026	65.76	66.04	66.04	66.5	65.74	415,198
June 01, 2026	66.08	65.78	65.78	66.58	65.62	461,824