XETRA - Delayed Quote
EUR
Henkel AG & Co. KGaA (HEN.DE)
74.10
+1.30
(+1.79%)
At close: 5:35:17 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
72.80
74.15
72.55
74.10
74.10
72,682
Oct 30, 2026
72.30
73.50
72.30
72.80
72.80
139,529
Oct 29, 2026
71.50
73.10
71.05
71.90
71.90
62,025
Oct 28, 2026
71.20
71.50
70.15
71.05
71.05
116,425
Oct 27, 2026
71.00
71.45
70.50
71.15
71.15
61,530
Oct 26, 2026
71.90
72.05
71.55
71.55
71.55
35,728
Oct 23, 2026
72.30
72.55
71.55
72.05
72.05
66,156
Oct 22, 2026
70.90
72.00
70.60
72.00
72.00
55,031
Oct 21, 2026
71.30
71.95
71.30
71.50
71.50
40,929
Oct 20, 2026
71.45
72.05
71.30
71.85
71.85
65,083
Oct 19, 2026
71.60
71.60
70.80
71.40
71.40
64,667
Oct 16, 2026
70.25
71.80
70.25
71.80
71.80
61,048
Oct 15, 2026
71.45
72.10
70.85
70.85
70.85
68,132
Oct 14, 2026
69.35
70.80
69.35
70.35
70.35
76,861
Oct 13, 2026
69.15
70.30
69.15
69.20
69.20
89,145
Oct 12, 2026
68.90
69.10
68.25
68.95
68.95
35,534
Oct 9, 2026
68.30
69.30
68.05
68.10
68.10
54,524
Oct 8, 2026
67.85
67.95
67.25
67.80
67.80
72,159
Oct 7, 2026
67.60
68.10
67.30
67.85
67.85
40,404
Oct 6, 2026
66.30
67.45
66.30
67.20
67.20
73,135
Oct 5, 2026
66.40
66.75
65.90
65.90
65.90
47,159
Oct 2, 2026
65.80
66.70
65.80
66.35
66.35
62,174
Oct 1, 2026
66.85
67.25
65.85
66.15
66.15
68,494
Sep 30, 2026
68.40
68.55
67.35
67.35
67.35
90,879
Sep 29, 2026
67.65
68.65
67.65
68.10
68.10
39,208
Sep 28, 2026
68.70
69.25
68.25
68.60
68.60
48,016
Sep 25, 2026
68.70
68.95
68.00
68.10
68.10
41,216
Sep 24, 2026
69.30
69.55
68.50
68.50
68.50
34,273
Sep 23, 2026
69.60
69.75
68.50
68.50
68.50
33,697
Sep 22, 2026
67.90
69.65
67.75
69.30
69.30
70,029
Sep 21, 2026
67.15
68.00
66.70
67.90
67.90
44,676
Sep 18, 2026
68.05
68.45
67.30
67.30
67.30
192,373
Sep 17, 2026
67.60
69.00
67.60
68.45
68.45
63,226
Sep 16, 2026
67.60
68.10
67.20
68.00
68.00
54,056
Sep 15, 2026
67.35
67.60
66.80
67.50
67.50
43,724
Sep 14, 2026
67.25
68.60
67.20
67.85
67.85
39,877
Sep 11, 2026
68.20
68.80
67.30
67.30
67.30
45,006
Sep 10, 2026
68.50
68.55
68.05
68.30
68.30
42,482
Sep 9, 2026
69.80
70.00
68.30
68.50
68.50
47,985
Sep 8, 2026
70.15
71.00
70.10
70.15
70.15
51,362
Sep 7, 2026
71.10
71.10
70.00
70.35
70.35
32,698
Sep 4, 2026
69.55
70.60
69.55
70.50
70.50
55,584
Sep 3, 2026
69.80
70.10
69.30
69.80
69.80
54,408
Sep 2, 2026
70.30
70.50
69.65
69.75
69.75
46,414
Sep 1, 2026
70.95
71.25
70.25
70.60
70.60
53,236
Aug 31, 2026
70.35
70.85
70.20
70.55
70.55
282,173
Aug 28, 2026
70.05
70.40
69.70
70.25
70.25
38,822
Aug 27, 2026
70.30
70.60
69.35
70.00
70.00
47,821
Aug 26, 2026
70.05
71.00
70.05
70.90
70.90
64,361
Aug 25, 2026
70.75
71.00
70.10
70.35
70.35
56,749
Aug 24, 2026
70.00
71.20
69.85
71.10
71.10
40,591
Aug 21, 2026
69.30
70.45
69.30
70.25
70.25
46,225
Aug 20, 2026
69.35
69.95
69.10
69.70
69.70
55,604
Aug 19, 2026
69.75
70.35
69.60
69.90
69.90
54,825
Aug 18, 2026
69.60
69.90
69.20
69.85
69.85
77,973
Aug 17, 2026
71.30
71.30
69.35
69.75
69.75
57,750
Aug 14, 2026
71.85
72.95
71.10
71.25
71.25
79,196
Aug 13, 2026
71.75
72.20
71.65
72.10
72.10
134,623
Aug 12, 2026
72.40
72.40
71.45
71.90
71.90
65,553
Aug 11, 2026
73.65
73.75
72.80
72.85
72.85
72,030
Aug 10, 2026
75.00
75.05
73.35
73.60
73.60
69,403
Aug 7, 2026
73.55
74.85
73.20
74.45
74.45
82,953
Aug 6, 2026
74.30
74.90
72.75
74.30
74.30
174,801
Aug 5, 2026
71.90
72.50
71.65
72.05
72.05
100,312
Aug 4, 2026
71.05
71.75
70.90
71.35
71.35
81,609
Aug 3, 2026
71.20
72.20
71.05
71.45
71.45
52,741
Jul 31, 2026
70.95
71.60
70.60
71.10
71.10
120,597
Jul 30, 2026
71.05
72.50
71.05
71.60
71.60
66,509
Jul 29, 2026
72.10
72.40
71.20
71.55
71.55
85,608
Jul 28, 2026
70.95
72.20
70.95
72.10
72.10
106,718
Jul 27, 2026
71.00
71.35
70.25
70.80
70.80
83,046
Jul 24, 2026
69.40
70.60
69.35
70.60
70.60
76,406
Jul 23, 2026
71.00
71.00
69.35
70.10
70.10
84,725
Jul 22, 2026
70.90
71.60
70.40
71.25
71.25
82,104
Jul 21, 2026
70.45
70.80
70.30
70.75
70.75
78,439
Jul 20, 2026
70.45
70.85
70.10
70.60
70.60
62,005
Jul 17, 2026
71.40
71.80
70.80
71.00
71.00
60,555
Jul 16, 2026
69.95
71.15
69.55
71.15
71.15
74,968
Jul 15, 2026
69.50
69.95
68.75
69.95
69.95
80,411
Jul 14, 2026
70.75
70.75
69.10
69.45
69.45
71,821
Jul 13, 2026
70.15
70.70
70.05
70.30
70.30
126,580
Jul 10, 2026
70.20
70.75
69.90
70.15
70.15
84,928
Jul 9, 2026
70.25
70.45
69.80
70.20
70.20
82,197
Jul 8, 2026
71.35
71.35
70.20
70.60
70.60
68,172
Jul 7, 2026
71.00
72.00
70.85
71.45
71.45
80,256
Jul 6, 2026
71.25
71.50
70.15
70.35
70.35
61,427
Jul 3, 2026
70.85
71.05
70.35
70.95
70.95
86,617
Jul 2, 2026
70.35
71.20
70.30
71.05
71.05
88,603
Jul 1, 2026
69.05
70.00
68.90
70.00
70.00
74,516
Jun 30, 2026
69.60
69.80
68.85
69.20
69.20
118,779
Jun 29, 2026
69.45
69.90
68.95
69.85
69.85
77,031
Jun 26, 2026
68.45
69.70
68.35
69.70
69.70
130,371
Jun 25, 2026
68.75
69.35
68.15
68.35
68.35
93,076
Jun 24, 2026
66.75
68.65
66.65
68.65
68.65
167,314
Jun 23, 2026
65.50
66.50
65.45
66.30
66.30
85,037
Jun 22, 2026
66.15
66.20
64.80
66.05
66.05
111,472
Jun 19, 2026
66.50
67.20
65.75
66.05
66.05
280,015
Jun 18, 2026
65.60
66.60
65.55
66.60
66.60
146,396
Jun 17, 2026
65.45
66.40
65.45
66.30
66.30
87,557
Jun 16, 2026
64.85
65.80
64.50
65.70
65.70
90,899
Jun 15, 2026
65.35
65.55
64.55
64.90
64.90
107,890
Jun 12, 2026
64.00
64.90
64.00
64.75
64.75
76,754
Jun 11, 2026
64.00
64.15
63.50
63.95
63.95
91,712
Jun 10, 2026
63.20
64.25
63.20
64.05
64.05
93,543
Jun 9, 2026
62.10
63.75
61.70
63.75
63.75
78,297
Jun 8, 2026
61.80
62.65
61.80
62.00
62.00
76,209
Jun 5, 2026
61.50
62.75
61.05
62.45
62.45
124,824
Jun 4, 2026
61.20
61.90
60.70
60.85
60.85
72,327
Jun 3, 2026
61.90
61.90
61.25
61.25
61.25
85,159
Jun 2, 2026
61.35
61.95
61.35
61.95
61.95
115,730
Jun 1, 2026
61.80
62.15
61.25
61.40
61.40
80,828
May 29, 2026
63.20
63.40
62.25
62.30
62.30
1,215,074
May 28, 2026
62.60
63.40
62.40
62.75
62.75
80,599
May 27, 2026
61.50
63.20
61.50
62.85
62.85
80,531
May 26, 2026
62.10
62.30
61.60
61.60
61.60
74,453
May 25, 2026
62.10
62.30
61.75
62.20
62.20
45,765
May 22, 2026
61.65
61.95
61.50
61.75
61.75
62,916
May 21, 2026
61.40
61.90
61.30
61.30
61.30
89,685
May 20, 2026
61.90
62.15
61.40
61.90
61.90
106,102
May 19, 2026
61.40
62.45
61.40
62.40
62.40
146,750
May 18, 2026
60.15
61.60
60.15
61.35
61.35
64,328
May 15, 2026
59.80
60.40
59.55
60.40
60.40
105,278
May 14, 2026
60.20
60.70
59.55
60.10
60.10
129,418
May 13, 2026
59.80
60.20
59.25
59.75
59.75
98,987
May 12, 2026
59.10
59.85
59.05
59.45
59.45
110,505
May 11, 2026
59.60
59.80
59.10
59.15
59.15
134,579
May 8, 2026
61.55
61.75
60.10
60.10
60.10
141,025
May 7, 2026
61.25
63.05
60.85
61.85
61.85
303,724
May 6, 2026
58.70
59.90
58.70
59.85
59.85
130,565
May 5, 2026
58.10
58.70
58.10
58.40
58.40
134,798
May 4, 2026
59.00
59.00
57.85
57.85
57.85
101,120
Apr 30, 2026
58.50
58.85
58.00
58.75
58.75
123,362
Apr 29, 2026
59.50
59.55
58.55
58.75
58.75
108,043
Apr 28, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
59.05
59.40
58.60
59.25
59.25
123,276
Apr 27, 2026
61.00
61.05
60.35
60.75
58.70
166,857
Apr 24, 2026
61.05
61.75
60.70
60.90
58.84
82,453
Apr 23, 2026
61.95
61.95
61.20
61.40
59.33
132,346
Apr 22, 2026
61.35
62.00
61.35
61.85
59.76
106,293
Apr 21, 2026
62.15
62.40
61.50
61.50
59.42
117,793
Apr 20, 2026
62.25
62.35
61.80
62.35
60.25
81,206
Apr 17, 2026
61.35
62.80
61.30
62.80
60.68
133,760
Apr 16, 2026
61.20
61.90
61.00
61.20
59.13
110,717
Apr 15, 2026
61.65
61.65
60.85
61.30
59.23
158,460
Apr 14, 2026
61.95
61.95
61.30
61.60
59.52
105,274
Apr 13, 2026
62.20
62.25
61.50
61.95
59.86
107,488
Apr 10, 2026
62.90
62.95
62.40
62.75
60.63
159,772
Apr 9, 2026
62.50
62.75
61.75
62.75
60.63
166,334
Apr 8, 2026
62.20
62.45
61.45
62.45
60.34
261,002
Apr 7, 2026
60.60
60.75
59.40
59.90
57.88
161,936
Apr 2, 2026
61.00
61.45
59.55
60.20
58.17
227,962
Apr 1, 2026
62.75
62.80
61.55
61.95
59.86
138,442
Mar 31, 2026
62.00
62.70
61.70
61.80
59.71
121,940
Mar 30, 2026
62.30
62.55
61.70
62.00
59.91
116,164
Mar 27, 2026
63.20
63.25
61.95
62.10
60.00
97,812
Mar 26, 2026
63.00
63.60
62.80
63.05
60.92
99,645
Mar 25, 2026
62.80
63.40
62.60
63.25
61.12
76,183
Mar 24, 2026
62.45
62.80
62.05
62.40
60.29
83,268
Mar 23, 2026
61.00
63.35
60.40
62.15
60.05
159,055
Mar 20, 2026
62.30
62.80
61.70
62.00
59.91
363,449
Mar 19, 2026
63.50
63.55
62.10
62.10
60.00
163,305
Mar 18, 2026
65.00
65.30
63.95
64.15
61.99
119,709
Mar 17, 2026
65.20
65.35
64.85
65.00
62.81
109,164
Mar 16, 2026
64.75
65.55
64.15
65.05
62.85
135,656
Mar 13, 2026
66.00
66.05
64.65
65.45
63.24
145,673
Mar 12, 2026
66.05
66.85
65.30
66.70
64.45
116,465
Mar 11, 2026
66.50
66.50
64.55
66.05
63.82
206,891
Mar 10, 2026
69.05
69.10
67.50
67.95
65.66
199,192
Mar 9, 2026
69.35
69.40
67.70
68.15
65.85
115,945
Mar 6, 2026
71.15
71.15
68.95
69.80
67.44
93,979
Mar 5, 2026
71.70
72.10
70.35
70.75
68.36
116,875
Mar 4, 2026
71.70
72.60
71.65
72.00
69.57
75,934
Mar 3, 2026
73.40
73.60
71.25
71.55
69.14
104,714
Mar 2, 2026
75.30
75.50
73.45
74.40
71.89
106,871
Feb 27, 2026
76.60
77.00
76.10
76.75
74.16
366,727
Feb 26, 2026
76.50
76.50
75.65
76.40
73.82
81,845
Feb 25, 2026
76.80
76.80
75.90
76.50
73.92
90,863
Feb 24, 2026
76.95
77.25
76.70
77.10
74.50
64,807
Feb 23, 2026
75.90
76.60
75.80
76.60
74.02
42,414
Feb 20, 2026
76.25
76.25
75.55
75.75
73.19
90,989
Feb 19, 2026
76.10
76.55
75.65
76.15
73.58
116,200
Feb 18, 2026
75.40
76.55
74.80
76.55
73.97
86,157
Feb 17, 2026
75.95
76.85
75.70
75.90
73.34
92,535
Feb 16, 2026
75.85
76.25
75.60
75.95
73.39
99,749
Feb 13, 2026
76.30
76.85
75.60
76.20
73.63
91,739
Feb 12, 2026
75.40
76.45
75.00
76.45
73.87
94,819
Feb 11, 2026
74.70
75.75
74.70
75.50
72.95
107,890
Feb 10, 2026
74.25
74.65
73.85
74.50
71.99
93,671
Feb 9, 2026
73.90
74.10
73.45
73.85
71.36
64,436
Feb 6, 2026
73.45
74.10
73.10
74.10
71.60
80,262
Feb 5, 2026
73.20
73.75
72.50
73.75
71.26
122,374
Feb 4, 2026
71.15
73.10
71.00
72.90
70.44
126,015
Feb 3, 2026
69.65
71.05
69.35
71.05
68.65
100,852
Feb 2, 2026
70.00
70.45
69.35
69.35
67.01
78,204
Jan 30, 2026
68.50
69.65
68.50
69.65
67.30
217,804
Jan 29, 2026
68.10
69.10
67.90
68.80
66.48
96,459
Jan 28, 2026
67.00
68.10
66.95
68.10
65.80
86,436
Jan 27, 2026
68.05
68.05
67.10
67.55
65.27
71,310
Jan 26, 2026
67.50
68.45
67.05
68.25
65.95
68,166
Jan 23, 2026
67.65
68.05
67.05
67.40
65.13
87,911
Jan 22, 2026
68.50
68.50
66.90
67.90
65.61
104,717
Jan 21, 2026
66.15
68.05
66.15
67.50
65.22
106,059
Jan 20, 2026
68.25
68.50
66.10
66.15
63.92
136,560
Jan 19, 2026
68.00
68.15
67.50
68.00
65.71
54,076
Jan 16, 2026
67.75
68.20
67.65
68.00
65.71
66,555
Jan 15, 2026
68.45
68.45
67.15
67.75
65.46
95,443
Jan 14, 2026
67.00
68.40
67.00
68.40
66.09
235,958
Jan 13, 2026
67.50
67.50
66.70
67.20
64.93
131,489
Jan 12, 2026
67.40
67.50
67.10
67.50
65.22
146,835
Jan 9, 2026
66.05
67.50
65.95
67.50
65.22
99,383
Jan 8, 2026
64.35
65.85
64.25
65.85
63.63
113,571
Jan 7, 2026
65.15
65.45
63.95
64.30
62.13
88,607
Jan 6, 2026
65.65
65.70
64.45
65.20
63.00
113,114
Jan 5, 2026
65.45
65.65
65.00
65.65
63.43
89,630
Jan 2, 2026
65.15
66.05
65.00
65.40
63.19
78,545
Dec 30, 2025
64.90
65.10
64.75
65.00
62.81
57,324
Dec 29, 2025
65.10
65.30
64.85
64.85
62.66
63,053
Dec 23, 2025
65.55
65.80
65.00
65.15
62.95
44,465
Dec 22, 2025
65.60
65.60
65.00
65.45
63.24
56,596
Dec 19, 2025
66.00
66.00
65.45
65.55
63.34
158,638
Dec 18, 2025
65.70
66.25
65.65
65.95
63.72
76,008
Dec 17, 2025
65.70
65.85
64.90
65.75
63.53
78,873
Dec 16, 2025
65.75
66.20
65.50
65.65
63.43
139,080
Dec 15, 2025
65.15
65.85
65.10
65.55
63.34
64,998
Dec 12, 2025
65.35
65.45
64.85
65.35
63.14
112,999
Dec 11, 2025
64.45
65.50
63.80
65.30
63.10
73,249
Dec 10, 2025
64.20
65.50
64.10
64.40
62.23
89,770
Dec 9, 2025
64.05
64.65
63.50
64.30
62.13
136,582
Dec 8, 2025
63.95
64.50
63.40
63.70
61.55
153,760
Dec 5, 2025
64.55
64.80
64.10
64.30
62.13
76,452
Dec 4, 2025
64.30
65.05
64.00
64.50
62.32
122,291
Dec 3, 2025
63.60
64.40
63.55
64.25
62.08
173,268
Dec 2, 2025
65.00
65.00
63.45
63.65
61.50
104,266
Dec 1, 2025
64.90
65.10
64.55
65.00
62.81
74,977
Nov 28, 2025
64.45
64.90
64.45
64.70
62.52
54,072
Nov 27, 2025
64.95
65.00
64.35
64.70
62.52
56,319
Nov 26, 2025
64.00
65.15
63.80
64.85
62.66
114,641
Nov 25, 2025
64.75
65.35
64.50
65.10
62.90
102,320
Nov 24, 2025
65.50
65.50
64.75
64.80
62.61
382,637
Nov 21, 2025
64.65
65.40
64.45
65.25
63.05
94,237
Nov 20, 2025
65.40
65.40
64.15
64.50
62.32
127,683
Nov 19, 2025
64.35
65.65
64.25
65.00
62.81
93,993
Nov 18, 2025
65.10
65.10
64.25
64.30
62.13
93,909
Nov 17, 2025
65.70
65.80
65.25
65.40
63.19
77,254
Nov 14, 2025
66.65
66.90
65.65
65.85
63.63
92,343
Nov 13, 2025
67.60
67.75
66.65
66.75
64.50
86,956
Nov 12, 2025
67.00
67.35
66.45
67.35
65.08
136,395
Nov 11, 2025
67.60
67.60
66.80
66.80
64.55
86,135
Nov 10, 2025
67.15
68.00
67.10
67.20
64.93
34,933
Nov 7, 2025
66.50
67.30
65.80
67.05
64.79
69,513
Nov 6, 2025
65.60
66.90
65.40
66.70
64.45
198,343
Nov 5, 2025
65.00
65.60
64.85
65.35
63.14
153,422
Nov 4, 2025
64.40
65.45
64.15
65.00
62.81
142,568
Nov 3, 2025
64.45
65.30
64.20
64.60
62.42
69,715
