Frankfurt - Delayed Quote
EUR
Henkel AG & Co. KGaA (HEN.F)
74.30
0.00
(0.00%)
As of 8:06:20 AM GMT+1. Market Open.
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 9, 2026
74.30
74.30
74.30
74.30
74.30
200
Nov 6, 2026
74.85
74.85
74.30
74.30
74.30
-
Nov 5, 2026
74.50
76.00
74.50
74.95
74.95
200
Nov 4, 2026
73.25
75.00
73.25
74.55
74.55
100
Nov 3, 2026
73.35
73.35
73.35
73.35
73.35
-
Nov 2, 2026
72.40
74.50
72.40
73.70
73.70
15
Oct 30, 2026
71.80
73.35
71.80
73.35
73.35
70
Oct 29, 2026
70.30
71.55
70.30
71.55
71.55
-
Oct 28, 2026
70.55
70.55
70.55
70.55
70.55
-
Oct 27, 2026
71.00
71.00
71.00
71.00
71.00
-
Oct 26, 2026
71.70
71.70
71.10
71.10
71.10
-
Oct 23, 2026
71.45
71.45
71.45
71.45
71.45
-
Oct 22, 2026
70.70
70.70
70.70
70.70
70.70
-
Oct 21, 2026
71.55
71.55
71.55
71.55
71.55
-
Oct 20, 2026
70.75
71.70
70.75
71.55
71.55
90
Oct 19, 2026
71.25
71.25
71.00
71.00
71.00
1,000
Oct 16, 2026
70.55
70.55
70.55
70.55
70.55
-
Oct 15, 2026
69.85
69.85
69.85
69.85
69.85
-
Oct 14, 2026
68.80
70.45
68.80
70.30
70.30
3
Oct 13, 2026
68.70
69.70
68.70
69.70
69.70
-
Oct 12, 2026
67.85
67.85
67.85
67.85
67.85
-
Oct 9, 2026
67.65
67.65
67.65
67.65
67.65
-
Oct 8, 2026
67.25
67.25
67.25
67.25
67.25
-
Oct 7, 2026
66.45
67.80
66.45
67.45
67.45
3
Oct 6, 2026
66.60
66.70
66.60
66.70
66.70
5
Oct 5, 2026
66.05
66.05
66.05
66.05
66.05
-
Oct 2, 2026
65.60
65.90
65.60
65.90
65.90
-
Oct 1, 2026
66.80
66.80
65.75
65.75
65.75
-
Sep 30, 2026
67.65
67.65
67.65
67.65
67.65
-
Sep 29, 2026
68.25
68.25
68.25
68.25
68.25
-
Sep 28, 2026
67.75
68.70
67.75
68.40
68.40
13
Sep 25, 2026
68.35
68.35
67.85
67.85
67.85
-
Sep 24, 2026
67.90
69.10
67.90
69.10
69.10
86
Sep 23, 2026
68.80
69.35
68.80
69.20
69.20
200
Sep 22, 2026
67.45
68.85
67.45
68.55
68.55
2,169
Sep 21, 2026
67.10
67.10
67.10
67.10
67.10
-
Sep 18, 2026
67.95
67.95
67.95
67.95
67.95
-
Sep 17, 2026
67.75
67.75
67.75
67.75
67.75
-
Sep 16, 2026
67.20
68.45
67.20
68.45
68.45
120
Sep 15, 2026
67.50
67.50
67.50
67.50
67.50
-
Sep 14, 2026
66.75
66.75
66.75
66.75
66.75
-
Sep 11, 2026
68.00
68.00
68.00
68.00
68.00
144
Sep 10, 2026
68.10
68.10
68.10
68.10
68.10
-
Sep 9, 2026
69.60
69.60
68.05
68.05
68.05
-
Sep 8, 2026
70.50
70.50
70.50
70.50
70.50
50
Sep 7, 2026
69.75
69.75
69.75
69.75
69.75
-
Sep 4, 2026
69.50
69.50
69.50
69.50
69.50
-
Sep 3, 2026
69.40
69.95
69.40
69.95
69.95
30
Sep 2, 2026
70.00
70.00
70.00
70.00
70.00
-
Sep 1, 2026
70.10
70.10
70.10
70.10
70.10
-
Aug 31, 2026
69.75
70.60
69.75
70.60
70.60
100
Aug 28, 2026
69.65
69.65
69.65
69.65
69.65
-
Aug 27, 2026
70.50
70.50
70.50
70.50
70.50
-
Aug 26, 2026
69.85
70.60
69.85
70.60
70.60
60
Aug 25, 2026
70.80
70.80
70.80
70.80
70.80
-
Aug 24, 2026
69.70
69.70
69.70
69.70
69.70
-
Aug 21, 2026
69.35
69.35
69.35
69.35
69.35
-
Aug 20, 2026
69.50
69.50
69.50
69.50
69.50
-
Aug 19, 2026
69.30
69.50
69.30
69.50
69.50
4
Aug 18, 2026
68.80
68.80
68.80
68.80
68.80
-
Aug 17, 2026
71.90
71.90
69.60
69.60
69.60
565
Aug 14, 2026
71.70
71.70
71.70
71.70
71.70
-
Aug 13, 2026
71.60
71.60
71.60
71.60
71.60
-
Aug 12, 2026
72.45
72.45
72.45
72.45
72.45
-
Aug 11, 2026
73.20
73.20
73.20
73.20
73.20
-
Aug 10, 2026
74.05
74.05
74.05
74.05
74.05
-
Aug 7, 2026
73.70
74.80
73.70
74.80
74.80
20
Aug 6, 2026
71.85
71.85
71.85
71.85
71.85
-
Aug 5, 2026
71.20
71.20
71.20
71.20
71.20
-
Aug 4, 2026
71.25
71.25
71.25
71.25
71.25
-
Aug 3, 2026
70.80
70.80
70.80
70.80
70.80
-
Jul 31, 2026
71.40
71.40
71.40
71.40
71.40
-
Jul 30, 2026
70.90
72.20
70.90
72.20
72.20
333
Jul 29, 2026
71.55
71.55
71.55
71.55
71.55
-
Jul 28, 2026
70.10
72.00
70.10
72.00
72.00
10
Jul 27, 2026
70.35
70.35
70.35
70.35
70.35
-
Jul 24, 2026
69.70
69.70
69.70
69.70
69.70
-
Jul 23, 2026
70.60
70.60
70.00
70.00
70.00
615
Jul 22, 2026
70.10
71.50
70.10
71.50
71.50
75
Jul 21, 2026
70.55
70.55
70.35
70.35
70.35
1,500
Jul 20, 2026
70.45
70.45
70.45
70.45
70.45
-
Jul 17, 2026
70.30
70.30
70.30
70.30
70.30
-
Jul 16, 2026
69.45
69.45
69.45
69.45
69.45
-
Jul 15, 2026
68.90
68.90
68.90
68.90
68.90
-
Jul 14, 2026
69.95
69.95
69.40
69.45
69.45
3,610
Jul 13, 2026
69.35
69.35
69.35
69.35
69.35
-
Jul 10, 2026
69.80
70.00
69.80
69.80
69.80
1,200
Jul 9, 2026
70.00
70.60
70.00
70.60
70.60
40
Jul 8, 2026
70.80
70.80
70.80
70.80
70.80
-
Jul 7, 2026
69.90
69.90
69.90
69.90
69.90
-
Jul 6, 2026
70.35
70.35
70.30
70.30
70.30
100
Jul 3, 2026
70.50
70.50
70.50
70.50
70.50
-
Jul 2, 2026
69.35
69.35
69.35
69.35
69.35
-
Jul 1, 2026
68.15
69.00
68.15
69.00
69.00
3
Jun 30, 2026
69.60
69.60
68.00
68.00
68.00
110
Jun 29, 2026
68.90
69.60
68.90
69.60
69.60
10
Jun 26, 2026
67.55
67.55
67.55
67.55
67.55
-
Jun 25, 2026
68.05
68.75
68.05
68.75
68.75
600
Jun 24, 2026
65.95
65.95
65.95
65.95
65.95
-
Jun 23, 2026
64.75
66.60
64.75
66.60
66.60
20
Jun 22, 2026
65.70
65.70
65.30
65.30
65.30
15
Jun 19, 2026
67.00
67.00
67.00
67.00
67.00
45
Jun 18, 2026
64.90
66.15
64.90
66.15
66.15
171
Jun 17, 2026
65.05
65.05
65.05
65.05
65.05
-
Jun 16, 2026
64.50
64.50
64.50
64.50
64.50
-
Jun 15, 2026
64.70
64.70
64.70
64.70
64.70
-
Jun 12, 2026
63.75
63.75
63.75
63.75
63.75
-
Jun 11, 2026
63.40
63.40
63.40
63.40
63.40
-
Jun 10, 2026
63.05
63.05
63.05
63.05
63.05
-
Jun 9, 2026
61.45
62.80
61.45
62.80
62.80
149
Jun 8, 2026
61.60
61.60
61.60
61.60
61.60
-
Jun 5, 2026
60.35
60.35
60.35
60.35
60.35
-
Jun 4, 2026
61.55
61.55
61.55
61.55
61.55
-
Jun 3, 2026
61.55
61.55
61.55
61.55
61.55
-
Jun 2, 2026
61.00
61.00
61.00
61.00
61.00
-
Jun 1, 2026
62.10
62.10
61.40
61.85
61.85
1,100
May 29, 2026
62.55
63.30
62.55
63.30
63.30
25
May 28, 2026
62.60
62.60
62.60
62.60
62.60
-
May 27, 2026
61.30
63.30
61.30
63.30
63.30
200
May 26, 2026
61.65
62.25
61.65
62.25
62.25
25
May 25, 2026
61.70
62.10
61.70
62.10
62.10
24
May 22, 2026
61.15
61.65
61.15
61.65
61.65
10
May 21, 2026
61.40
61.40
61.40
61.40
61.40
-
May 20, 2026
61.75
61.75
61.50
61.50
61.50
24
May 19, 2026
60.85
61.25
60.85
61.25
61.25
28
May 18, 2026
59.80
59.80
59.80
59.80
59.80
-
May 15, 2026
59.40
59.40
59.40
59.40
59.40
-
May 14, 2026
59.75
59.75
59.75
59.75
59.75
-
May 13, 2026
59.40
59.40
59.00
59.00
59.00
14
May 12, 2026
58.85
59.80
58.85
59.80
59.80
1,365
May 11, 2026
59.90
60.00
59.05
60.00
60.00
46
May 8, 2026
61.25
61.25
60.90
60.90
60.90
16
May 7, 2026
59.85
62.30
59.85
62.30
62.30
240
May 6, 2026
58.70
59.70
58.70
59.70
59.70
25
May 5, 2026
57.90
58.55
57.90
58.55
58.55
1,000
May 4, 2026
59.65
59.65
58.60
58.60
58.60
91
Apr 30, 2026
58.20
58.20
58.00
58.00
58.00
32
Apr 29, 2026
58.75
58.75
58.75
58.75
58.75
1
Apr 28, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
58.75
59.35
58.75
59.35
59.35
42
Apr 27, 2026
61.35
61.35
60.50
60.55
58.50
1,050
Apr 24, 2026
61.40
61.40
61.40
61.40
59.32
-
Apr 23, 2026
61.25
61.85
61.25
61.80
59.71
39
Apr 22, 2026
62.00
62.00
61.50
61.50
59.42
122
Apr 21, 2026
62.30
62.30
62.30
62.30
60.19
-
Apr 20, 2026
61.85
63.05
61.85
63.05
60.92
115
Apr 17, 2026
60.95
60.95
60.95
60.95
58.89
-
Apr 16, 2026
62.00
62.00
62.00
62.00
59.90
75
Apr 15, 2026
61.25
61.45
61.05
61.05
58.98
360
Apr 14, 2026
61.45
61.45
61.45
61.45
59.37
-
Apr 13, 2026
61.75
62.75
61.75
62.75
60.63
150
Apr 10, 2026
62.35
63.00
62.35
63.00
60.87
64
Apr 9, 2026
62.05
62.25
62.05
62.25
60.14
150
Apr 8, 2026
61.75
62.40
61.75
62.40
60.29
40
Apr 7, 2026
60.05
60.80
60.05
60.55
58.50
25
Apr 2, 2026
61.20
61.20
61.20
61.20
59.13
-
Apr 1, 2026
61.70
63.20
61.70
63.20
61.06
10
Mar 31, 2026
61.65
62.25
61.65
62.25
60.14
80
Mar 30, 2026
61.75
61.75
60.50
61.60
59.51
1,350
Mar 27, 2026
62.65
62.65
62.20
62.40
60.29
330
Mar 26, 2026
62.25
63.65
62.25
63.55
61.40
60
Mar 25, 2026
63.10
63.10
63.10
63.10
60.96
80
Mar 24, 2026
61.95
62.30
61.95
62.30
60.19
50
Mar 23, 2026
62.25
62.25
62.25
62.25
60.14
32
Mar 20, 2026
62.20
62.40
62.20
62.40
60.29
80
Mar 19, 2026
63.30
63.30
63.30
63.30
61.16
-
Mar 18, 2026
64.80
64.80
64.80
64.80
62.61
-
Mar 17, 2026
64.70
65.45
64.70
65.45
63.23
30
Mar 16, 2026
65.75
65.75
65.75
65.75
63.52
1
Mar 13, 2026
66.00
66.00
65.55
65.55
63.33
20
Mar 12, 2026
65.35
66.25
65.35
66.25
64.01
30
Mar 11, 2026
68.35
68.35
65.25
65.40
63.19
79
Mar 10, 2026
68.35
68.35
68.35
68.35
66.04
-
Mar 9, 2026
67.20
68.55
67.20
68.55
66.23
15
Mar 6, 2026
70.25
70.25
70.25
70.25
67.87
-
Mar 5, 2026
71.45
71.45
71.00
71.00
68.60
40
Mar 4, 2026
71.10
71.10
71.10
71.10
68.69
-
Mar 3, 2026
73.65
73.65
71.65
71.65
69.22
106
Mar 2, 2026
74.70
74.70
74.30
74.30
71.78
125
Feb 27, 2026
76.00
76.00
76.00
76.00
73.43
-
Feb 26, 2026
76.30
76.30
76.30
76.30
73.72
2
Feb 25, 2026
76.75
76.75
76.70
76.70
74.10
20
Feb 24, 2026
76.20
77.05
76.20
76.85
74.25
347
Feb 23, 2026
75.20
75.20
75.20
75.20
72.65
50
Feb 20, 2026
75.60
75.80
75.60
75.80
73.23
100
Feb 19, 2026
76.80
76.80
76.80
76.80
74.20
18
Feb 18, 2026
75.50
75.50
75.50
75.50
72.94
-
Feb 17, 2026
76.50
76.65
76.50
76.65
74.05
3
Feb 16, 2026
75.35
75.35
75.35
75.35
72.80
-
Feb 13, 2026
75.40
75.40
75.40
75.40
72.85
-
Feb 12, 2026
75.00
76.20
75.00
76.20
73.62
2
Feb 11, 2026
74.10
75.70
74.10
75.70
73.14
52
Feb 10, 2026
73.45
74.25
73.45
74.25
71.74
200
Feb 9, 2026
73.60
73.65
73.40
73.65
71.16
2,150
Feb 6, 2026
73.05
73.75
73.05
73.75
71.25
420
Feb 5, 2026
72.50
74.05
72.50
74.05
71.54
30
Feb 4, 2026
70.45
72.00
70.45
72.00
69.56
33
Feb 3, 2026
69.30
69.30
69.30
69.30
66.95
-
Feb 2, 2026
69.10
70.10
69.10
70.10
67.73
500
Jan 30, 2026
68.30
69.50
68.30
69.50
67.15
25
Jan 29, 2026
67.50
67.50
67.50
67.50
65.21
-
Jan 28, 2026
67.15
67.75
67.15
67.60
65.31
350
Jan 27, 2026
67.85
67.85
67.85
67.85
65.55
-
Jan 26, 2026
67.20
68.05
67.20
68.05
65.75
100
Jan 23, 2026
66.80
67.85
66.80
67.85
65.55
100
Jan 22, 2026
67.30
67.65
67.00
67.65
65.36
70
Jan 21, 2026
65.75
67.10
65.75
67.10
64.83
40
Jan 20, 2026
67.60
67.60
67.60
67.60
65.31
-
Jan 19, 2026
68.00
68.00
68.00
68.00
65.70
10
Jan 16, 2026
67.25
67.25
67.25
67.25
64.97
60
Jan 15, 2026
67.75
67.75
67.50
67.50
65.21
7
Jan 14, 2026
66.70
66.70
66.70
66.70
64.44
-
Jan 13, 2026
67.25
67.25
67.25
67.25
64.97
2
Jan 12, 2026
66.90
67.40
66.90
67.40
65.12
22
Jan 9, 2026
65.50
67.25
65.50
67.25
64.97
20
Jan 8, 2026
63.85
63.85
63.85
63.85
61.69
-
Jan 7, 2026
65.45
65.45
65.45
65.45
63.23
-
Jan 6, 2026
65.35
65.45
64.90
65.45
63.23
524
Jan 5, 2026
64.90
65.25
64.90
65.25
63.04
37
Jan 2, 2026
64.90
64.90
64.90
64.90
62.70
-
Dec 30, 2025
64.40
64.40
64.40
64.40
62.22
-
Dec 29, 2025
64.55
64.55
64.55
64.55
62.36
-
Dec 23, 2025
65.25
65.25
65.25
65.25
63.04
-
Dec 22, 2025
65.40
65.80
65.40
65.80
63.57
50
Dec 19, 2025
65.45
65.45
65.45
65.45
63.23
-
Dec 18, 2025
65.25
65.85
65.25
65.85
63.62
47
Dec 17, 2025
65.40
65.40
65.05
65.05
62.85
10
Dec 16, 2025
65.10
66.00
65.10
65.70
63.48
840
Dec 15, 2025
65.20
65.65
65.20
65.65
63.43
106
Dec 12, 2025
65.00
65.25
65.00
65.25
63.04
100
Dec 11, 2025
63.85
63.85
63.85
63.85
61.69
-
Dec 10, 2025
63.85
64.60
63.85
64.60
62.41
18
Dec 9, 2025
63.35
63.35
63.35
63.35
61.21
-
Dec 8, 2025
64.00
64.10
64.00
64.10
61.93
74
Dec 5, 2025
64.15
64.70
64.15
64.70
62.51
125
Dec 4, 2025
63.95
63.95
63.95
63.95
61.78
-
Dec 3, 2025
63.55
63.55
63.55
63.55
61.40
-
Dec 2, 2025
64.75
64.75
64.50
64.50
62.32
35
Dec 1, 2025
65.00
65.00
65.00
65.00
62.80
80
Nov 28, 2025
64.25
64.25
64.25
64.25
62.07
-
Nov 27, 2025
64.45
64.80
64.20
64.20
62.03
158
Nov 26, 2025
63.60
65.10
63.60
65.10
62.90
100
Nov 25, 2025
64.25
65.65
64.25
65.65
63.43
76
Nov 24, 2025
65.40
65.40
65.40
65.40
63.19
-
Nov 21, 2025
64.55
64.55
64.55
64.55
62.36
1
Nov 20, 2025
65.10
65.10
65.10
65.10
62.90
-
Nov 19, 2025
64.20
64.20
64.20
64.20
62.03
-
Nov 18, 2025
64.55
64.55
64.55
64.55
62.36
-
Nov 17, 2025
65.60
65.60
65.60
65.60
63.38
58
Nov 14, 2025
66.45
66.45
66.45
66.45
64.20
-
Nov 13, 2025
66.55
67.00
66.55
67.00
64.73
40
Nov 12, 2025
66.35
66.80
66.35
66.80
64.54
60
Nov 11, 2025
66.80
67.60
66.80
67.60
65.31
1
Nov 10, 2025
67.00
67.00
67.00
67.00
64.73
-
