Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Henkel AG & Co. KGaA logo
HEN3.DE
Henkel AG & Co. KGaA
13:11:33
70.4 €
0.0000 (%0.00)
Previous Close: 71.04
Day Low₺70.24
Day High₺71.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HEN3.DE: Henkel AG & Co. KGaA Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.2715
CLOSE 70.3393

Low

LOW 61.28

High

HIGH 84.2
DATEOPENHIGHLOWCLOSE
01/02/202669.8670.1469.3869.66
01/05/202669.770.1869.1269.96
01/06/202669.970.1468.8269.52
01/07/202669.369.7268.2868.7
01/08/202668.6470.0268.4269.9
01/09/202670.4871.6270.4871.18
01/12/202671.571.7271.1471.58
01/13/202671.5271.5270.6671.24
01/14/202671.5872.571.2272.46
01/15/202672.572.7271.2272.06
01/16/202672.2872.5271.972.32
01/19/202671.8472.4271.6872.1
01/20/202672.0272.8870.0470.2
01/21/202670.1472.2270.1471.48
01/22/202672.172.571.0472.12
01/23/202671.5671.771.1271.54
01/26/202671.2872.6671.1472.32
01/27/202672.0472.0471.2471.72
01/28/202671.0272.1871.0271.98
01/29/202672.4273.2671.9672.98
01/30/202673.1274.3472.9274.16
02/02/202674.875.274.0274.02
02/03/202674.3275.5473.6475.54
02/04/202675.578.2475.3678.1
02/05/202678.6679.1277.4279.12
02/06/202679.1279.8678.5479.78
02/09/202679.4479.9678.7878.94
02/10/202679.780.6479.1680.64
02/11/202680.782.0880.782.08
02/12/202682.182.9881.1882.98
02/13/202682.4283.4681.9683.04
02/16/202682.783.2682.1483.26
02/17/202683.0283.9482.582.5
02/18/202682.383.382.1683.08
02/19/202682.8283.2881.8282.18
02/20/202682.2483.281.7682.66
02/23/202682.7683.5882.6483.58
02/24/202684.0284.283.4683.98
02/25/202683.9284.0482.583.28
02/26/202683.2883.2882.1683.06
02/27/202682.983.682.6683.18
03/02/202681.2881.7879.6880.82
03/03/202679.1279.5876.977.22
03/04/202677.8478.877.1277.22
03/05/202677.1277.975.1675.7
03/06/202675.3875.9673.6274.64
03/09/202674.974.972.4872.88
03/10/202674.2674.3472.4473.08
03/11/202670.671.0469.2470.54
03/12/202670.571.4269.7871.1
03/13/202670.2270.5468.9470.08
03/16/202668.970.3668.569.72
03/17/202669.7470.169.4869.54
03/18/202669.7269.9868.3468.72
03/19/202667.867.866.2466.34
03/20/202666.846765.8866.16
03/23/20266567.8464.4266.54
03/24/20266767.2466.4466.72
03/25/202667.2467.8467.0667.5
03/26/202667.1868.1667.1867.84
03/27/202667.8267.8466.7266.78
03/30/202666.6666.9466.3266.66
03/31/202666.8867.5266.366.3
04/01/202667.567.5865.966.12
04/02/202665.265.663.8864.78
04/07/20266565.463.8664.26
04/08/202666.7867.266.1666.96
04/09/202666.9867.1666.1467.14
04/10/202667.467.466.766.7
04/13/202665.9266.3265.6265.88
04/14/202665.566.0865.565.56
04/15/202665.5665.764.8465.22
04/16/202665.2865.6264.9665.06
04/17/202665.86765.3266.84
04/20/202666.1466.465.9266.28
04/21/202666.0266.4265.165.1
04/22/202665.165.7865.165.7
04/23/202665.1265.664.8464.84
04/24/202664.6265.564.3864.68
04/27/202664.6864.6863.9864.04
04/28/202662.463.0862.0462.74
04/29/202662.7462.9861.9462.1
04/30/202661.6462.2661.2862.1
05/04/202662.262.4461.561.5
05/05/202661.562.361.4661.9
05/06/202662.5863.4862.3663.32
05/07/202665.5467.1665.4666.06
05/08/202665.8466.1264.5864.58
05/11/202664.0664.186363.1
05/12/202662.863.9862.863.26
05/13/202663.4464.3863.0863.54
05/14/202663.763.9863.5663.72
05/15/202663.4464.4263.2264.28
05/18/202664.4265.7663.9665.48
05/19/202665.5266.3865.4266.16
05/20/202665.5866.2665.4665.8
05/21/202665.3665.9865.365.52
05/22/202665.8666.3265.6265.98
05/25/202666.4866.7666.1266.6
05/26/202666.3466.6265.9465.94
05/27/202665.8867.8665.8467.38
05/28/202666.8867.4866.7267.2
05/29/20266868.0266.6466.68
06/01/202666.0866.5865.6265.78
06/02/202665.7666.565.7466.04
06/03/202665.566.2865.565.66
06/04/202665.766.4465.1265.36
06/05/202665.5467.4465.5467.1
06/08/202666.7267.1266.4266.42
06/09/202666.0868.3666.0268.32
06/10/202668.0269.046868.66
06/11/202668.468.868.268.48
06/12/202668.8669.6668.7269.44
06/15/202670.2270.2669.0669.48
06/16/202669.570.3668.970.04
06/17/202669.8871.0269.8870.86
06/18/202670.6271.0469.9871.04
06/19/202670.8471.0270.2470.98