HEN3.DE
Henkel AG & Co. KGaA (HEN3.DE)
73.3000
€
+0.3600 (%+0.49)
HEN3.DE: Henkel AG & Co. KGaA Historical Data
Historical price data, yearly archive and performance analysis for Henkel AG & Co. KGaA.
Historical Chart
Loading chart...
Average
OPEN 72.8892
CLOSE 72.8329
Low
LOW 65.54
High
HIGH 88.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 84.58 | 85 | 83.14 | 83.2 |
| 01/03/2025 | 82.98 | 83.44 | 82.4 | 82.74 |
| 01/06/2025 | 82.42 | 83.08 | 81.94 | 82.86 |
| 01/07/2025 | 82.7 | 83.42 | 82.34 | 83.06 |
| 01/08/2025 | 83.32 | 84.24 | 83.18 | 84.18 |
| 01/09/2025 | 84.22 | 84.9 | 84.02 | 84.76 |
| 01/10/2025 | 84.8 | 85.1 | 84.1 | 84.28 |
| 01/13/2025 | 84 | 84.14 | 82.8 | 83.06 |
| 01/14/2025 | 82.66 | 83.4 | 82.52 | 83 |
| 01/15/2025 | 82.66 | 83.18 | 82.5 | 82.7 |
| 01/16/2025 | 82.3 | 82.94 | 81.56 | 82.46 |
| 01/17/2025 | 82.54 | 83.8 | 82.54 | 83.26 |
| 01/20/2025 | 83.24 | 83.32 | 82.46 | 82.58 |
| 01/21/2025 | 82.48 | 83.9 | 82.2 | 83.36 |
| 01/22/2025 | 83.66 | 84.02 | 83.3 | 83.6 |
| 01/23/2025 | 83.5 | 84.1 | 83.1 | 83.92 |
| 01/24/2025 | 84.1 | 84.54 | 83.48 | 83.78 |
| 01/27/2025 | 83.82 | 84.48 | 83.52 | 83.76 |
| 01/28/2025 | 83.58 | 84.3 | 83.44 | 83.54 |
| 01/29/2025 | 83.46 | 84.66 | 82.12 | 84.2 |
| 01/30/2025 | 84.56 | 85 | 84.04 | 85 |
| 01/31/2025 | 85.1 | 85.2 | 84.16 | 84.22 |
| 02/03/2025 | 83.12 | 84 | 83.08 | 84 |
| 02/04/2025 | 83.74 | 84.2 | 83.3 | 83.66 |
| 02/05/2025 | 83.42 | 84.08 | 82.98 | 84.08 |
| 02/06/2025 | 84.14 | 84.32 | 83.38 | 83.5 |
| 02/07/2025 | 83.76 | 85.12 | 83.44 | 84.68 |
| 02/10/2025 | 84.46 | 84.86 | 83.94 | 84.38 |
| 02/11/2025 | 84.5 | 84.76 | 83.64 | 83.86 |
| 02/12/2025 | 84.18 | 84.52 | 83.66 | 84.52 |
| 02/13/2025 | 84.74 | 85.76 | 84.14 | 85.66 |
| 02/14/2025 | 85.56 | 85.6 | 84.72 | 85.34 |
| 02/17/2025 | 85.04 | 85.62 | 84.76 | 84.92 |
| 02/18/2025 | 85.18 | 85.22 | 83.78 | 84.16 |
| 02/19/2025 | 84.2 | 84.62 | 83.58 | 84 |
| 02/20/2025 | 84.36 | 84.48 | 83.3 | 83.48 |
| 02/21/2025 | 83.56 | 84.06 | 83.42 | 83.9 |
| 02/24/2025 | 84.02 | 84.88 | 83.68 | 84.66 |
| 02/25/2025 | 84.32 | 84.36 | 83 | 83.64 |
| 02/26/2025 | 83.4 | 84.28 | 83.2 | 83.5 |
| 02/27/2025 | 82.88 | 83.24 | 81.68 | 82.14 |
| 02/28/2025 | 81.9 | 83.18 | 81.64 | 83.18 |
| 03/03/2025 | 82.88 | 84.42 | 82.08 | 84.14 |
| 03/04/2025 | 84.22 | 85.52 | 83.76 | 84.86 |
| 03/05/2025 | 85.24 | 86.24 | 83.9 | 85.72 |
| 03/06/2025 | 85.5 | 86.6 | 84.38 | 86.38 |
| 03/07/2025 | 86.12 | 87.62 | 85 | 87.26 |
| 03/10/2025 | 87.02 | 88.5 | 86.64 | 86.72 |
| 03/11/2025 | 82.54 | 82.7 | 77.52 | 77.74 |
| 03/12/2025 | 77.76 | 77.96 | 74.98 | 74.98 |
| 03/13/2025 | 74.2 | 75.7 | 73.8 | 75.28 |
| 03/14/2025 | 75.2 | 76.28 | 74.6 | 75.62 |
| 03/17/2025 | 75.7 | 76.22 | 75.38 | 75.7 |
| 03/18/2025 | 76 | 76.3 | 75 | 75 |
| 03/19/2025 | 74.84 | 75.26 | 74.22 | 75.06 |
| 03/20/2025 | 75.48 | 75.58 | 74.52 | 75.1 |
| 03/21/2025 | 75.14 | 75.62 | 74.52 | 74.66 |
| 03/24/2025 | 74.5 | 74.7 | 73.16 | 73.16 |
| 03/25/2025 | 73.36 | 73.72 | 72.6 | 72.76 |
| 03/26/2025 | 72.82 | 73.16 | 72.18 | 72.3 |
| 03/27/2025 | 72.52 | 74.5 | 72.4 | 74.28 |
| 03/28/2025 | 74.14 | 74.7 | 73.76 | 73.76 |
| 03/31/2025 | 73.82 | 73.86 | 73.18 | 73.48 |
| 04/01/2025 | 73.44 | 73.9 | 73.32 | 73.4 |
| 04/02/2025 | 72.94 | 73.46 | 72.48 | 72.94 |
| 04/03/2025 | 73.28 | 74.12 | 72.56 | 73.66 |
| 04/04/2025 | 73.36 | 74.5 | 71.5 | 71.92 |
| 04/07/2025 | 69 | 71.22 | 68.12 | 68.72 |
| 04/08/2025 | 68.74 | 69.44 | 68.22 | 68.94 |
| 04/09/2025 | 67.72 | 68.4 | 66.02 | 66.32 |
| 04/10/2025 | 68.84 | 69.3 | 67.68 | 67.7 |
| 04/11/2025 | 68.28 | 68.28 | 66.5 | 66.5 |
| 04/14/2025 | 67.54 | 67.56 | 66.02 | 66.02 |
| 04/15/2025 | 67.1 | 68.16 | 66.76 | 67.94 |
| 04/16/2025 | 67.6 | 68.04 | 67.24 | 67.3 |
| 04/17/2025 | 66.98 | 67.34 | 66.42 | 67.16 |
| 04/22/2025 | 67.16 | 67.66 | 66.6 | 67.66 |
| 04/23/2025 | 67.9 | 69.2 | 67.68 | 68.82 |
| 04/24/2025 | 69.1 | 69.2 | 68.28 | 68.46 |
| 04/25/2025 | 68.74 | 68.9 | 68.3 | 68.3 |
| 04/28/2025 | 68.62 | 69.62 | 68.4 | 68.68 |
| 04/29/2025 | 67.06 | 67.68 | 66.84 | 67.56 |
| 04/30/2025 | 67.86 | 68.48 | 67.66 | 68.4 |
| 05/02/2025 | 69.12 | 69.8 | 68.4 | 69.2 |
| 05/05/2025 | 69.5 | 69.6 | 68.94 | 69 |
| 05/06/2025 | 69.2 | 69.28 | 68.3 | 68.62 |
| 05/07/2025 | 68.48 | 68.92 | 68.3 | 68.74 |
| 05/08/2025 | 67.88 | 69.04 | 66.94 | 68.4 |
| 05/09/2025 | 68.24 | 69.02 | 67.1 | 69.02 |
| 05/12/2025 | 69.16 | 71.2 | 69.14 | 70.58 |
| 05/13/2025 | 70.76 | 71.62 | 70.26 | 70.26 |
| 05/14/2025 | 70.3 | 71 | 69.72 | 70.22 |
| 05/15/2025 | 70.04 | 70.34 | 69.1 | 70.34 |
| 05/16/2025 | 70.8 | 70.9 | 70 | 70.2 |
| 05/19/2025 | 70.16 | 70.58 | 69.92 | 70.32 |
| 05/20/2025 | 70.62 | 71.3 | 70.1 | 70.84 |
| 05/21/2025 | 71.46 | 72 | 70.84 | 71.16 |
| 05/22/2025 | 70.9 | 70.92 | 69.9 | 70.06 |
| 05/23/2025 | 70.04 | 70.38 | 69.12 | 70.02 |
| 05/26/2025 | 70.62 | 70.92 | 70.34 | 70.82 |
| 05/27/2025 | 70.76 | 70.98 | 70.48 | 70.5 |
| 05/28/2025 | 70.36 | 70.4 | 69.66 | 69.66 |
| 05/29/2025 | 70.1 | 70.76 | 69.82 | 70.54 |
| 05/30/2025 | 70.62 | 71.22 | 70.34 | 70.48 |
| 06/02/2025 | 70.3 | 70.64 | 69.92 | 70.2 |
| 06/03/2025 | 70.66 | 70.66 | 69.32 | 69.78 |
| 06/04/2025 | 69.8 | 71.12 | 69.52 | 70.48 |
| 06/05/2025 | 70.52 | 70.68 | 69.84 | 69.86 |
| 06/06/2025 | 69.8 | 69.94 | 69.48 | 69.9 |
| 06/09/2025 | 69.96 | 70.22 | 69.48 | 69.5 |
| 06/10/2025 | 69.82 | 70.18 | 69.28 | 69.92 |
| 06/11/2025 | 69.62 | 70.08 | 69.02 | 69.02 |
| 06/12/2025 | 68.5 | 68.9 | 67.84 | 68.58 |
| 06/13/2025 | 67.92 | 68.4 | 67.22 | 67.42 |
| 06/16/2025 | 67.3 | 67.64 | 66.82 | 67.22 |
| 06/17/2025 | 66.86 | 67.06 | 66.5 | 66.54 |
| 06/18/2025 | 66.4 | 66.52 | 65.88 | 66.34 |
| 06/19/2025 | 65.96 | 66.28 | 65.78 | 65.8 |
| 06/20/2025 | 66.06 | 66.6 | 65.86 | 66.06 |
| 06/23/2025 | 65.54 | 66.54 | 65.54 | 66.32 |
| 06/24/2025 | 67.4 | 68.02 | 66.6 | 66.66 |
| 06/25/2025 | 66.54 | 66.7 | 66 | 66.08 |
| 06/26/2025 | 66.32 | 67.74 | 66.2 | 66.48 |
| 06/27/2025 | 66.7 | 67.42 | 66.3 | 66.82 |
| 06/30/2025 | 67 | 67.28 | 66.5 | 66.66 |
| 07/01/2025 | 66.9 | 67.36 | 66.28 | 67.36 |
| 07/02/2025 | 67.62 | 67.62 | 66.32 | 66.88 |
| 07/03/2025 | 67.04 | 68.38 | 66.4 | 68.24 |
| 07/04/2025 | 67.9 | 68.32 | 67.8 | 67.88 |
| 07/07/2025 | 68.06 | 68.12 | 67.2 | 67.46 |
| 07/08/2025 | 67.24 | 67.88 | 66.88 | 67.82 |
| 07/09/2025 | 67.78 | 68.6 | 67.28 | 67.94 |
| 07/10/2025 | 68.06 | 68.8 | 67.98 | 68.62 |
| 07/11/2025 | 68.58 | 68.64 | 67.5 | 67.5 |
| 07/14/2025 | 66.92 | 67.92 | 66.9 | 67.92 |
| 07/15/2025 | 69.06 | 69.06 | 68.02 | 68.5 |
| 07/16/2025 | 68.3 | 68.64 | 67.74 | 67.74 |
| 07/17/2025 | 68.02 | 68.38 | 67.5 | 67.68 |
| 07/18/2025 | 68.3 | 68.96 | 67.8 | 67.82 |
| 07/21/2025 | 67.84 | 68.04 | 67.6 | 67.88 |
| 07/22/2025 | 67.76 | 68.38 | 67.5 | 68.32 |
| 07/23/2025 | 69.1 | 69.68 | 68.66 | 68.66 |
| 07/24/2025 | 69.2 | 69.62 | 68.66 | 69.04 |
| 07/25/2025 | 68.9 | 68.9 | 68.02 | 68.48 |
| 07/28/2025 | 69.18 | 69.6 | 67.84 | 68.18 |
| 07/29/2025 | 68.18 | 68.6 | 68.04 | 68.4 |
| 07/30/2025 | 68.54 | 68.68 | 67.7 | 67.7 |
| 07/31/2025 | 67.6 | 68.08 | 67.28 | 67.58 |
| 08/01/2025 | 67.38 | 67.92 | 66.94 | 67.18 |
| 08/04/2025 | 67.16 | 67.58 | 66.66 | 67.32 |
| 08/05/2025 | 67.3 | 67.92 | 67 | 67.68 |
| 08/06/2025 | 67.96 | 67.96 | 66.6 | 66.92 |
| 08/07/2025 | 67.48 | 69.5 | 67.26 | 69.5 |
| 08/08/2025 | 70 | 70.3 | 68.9 | 69.8 |
| 08/11/2025 | 70.04 | 70.58 | 69.7 | 69.88 |
| 08/12/2025 | 70.3 | 71.6 | 70.18 | 71.54 |
| 08/13/2025 | 71.7 | 71.94 | 71.38 | 71.88 |
| 08/14/2025 | 72.08 | 72.4 | 71.2 | 71.62 |
| 08/15/2025 | 71.8 | 72.38 | 71.5 | 71.54 |
| 08/18/2025 | 71.64 | 71.92 | 71.22 | 71.58 |
| 08/19/2025 | 71.68 | 72.76 | 71.56 | 72.62 |
| 08/20/2025 | 72.9 | 73.88 | 72.7 | 73.78 |
| 08/21/2025 | 74 | 74.02 | 73.1 | 73.36 |
| 08/22/2025 | 73.5 | 73.98 | 73.4 | 73.92 |
| 08/25/2025 | 74 | 74.04 | 73.3 | 73.46 |
| 08/26/2025 | 73.2 | 74.16 | 73.18 | 73.62 |
| 08/27/2025 | 73.56 | 73.86 | 72.6 | 72.6 |
| 08/28/2025 | 72.86 | 72.86 | 71.88 | 72.22 |
| 08/29/2025 | 72.16 | 72.42 | 71.78 | 72.06 |
| 09/01/2025 | 72.2 | 72.48 | 71.96 | 72.24 |
| 09/02/2025 | 71.9 | 72.6 | 71.66 | 71.88 |
| 09/03/2025 | 72.08 | 72.5 | 71.66 | 72.48 |
| 09/04/2025 | 73.02 | 73.88 | 72.78 | 73.88 |
| 09/05/2025 | 73.98 | 74.18 | 73.1 | 74.08 |
| 09/08/2025 | 74.9 | 75.38 | 74.14 | 75.38 |
| 09/09/2025 | 75.48 | 76.26 | 74.88 | 74.88 |
| 09/10/2025 | 74.82 | 75.12 | 73.82 | 73.9 |
| 09/11/2025 | 74 | 74.5 | 73.84 | 74.12 |
| 09/12/2025 | 74.26 | 74.36 | 73.72 | 73.82 |
| 09/15/2025 | 73.86 | 74.18 | 73.08 | 73.42 |
| 09/16/2025 | 73.2 | 73.34 | 72.16 | 72.72 |
| 09/17/2025 | 72.54 | 72.8 | 72.2 | 72.42 |
| 09/18/2025 | 72.36 | 72.52 | 71.72 | 71.92 |
| 09/19/2025 | 71.56 | 71.94 | 71.3 | 71.72 |
| 09/22/2025 | 71.62 | 71.9 | 71.06 | 71.1 |
| 09/23/2025 | 71.22 | 72.2 | 68.6 | 69.22 |
| 09/24/2025 | 69.08 | 69.46 | 68.68 | 69.08 |
| 09/25/2025 | 69 | 69.22 | 68.5 | 68.98 |
| 09/26/2025 | 69.06 | 69.42 | 68.46 | 68.92 |
| 09/29/2025 | 68.84 | 69.16 | 68.54 | 68.86 |
| 09/30/2025 | 68.52 | 68.96 | 68.18 | 68.7 |
| 10/01/2025 | 68.5 | 69.5 | 68.48 | 69 |
| 10/02/2025 | 69.18 | 69.82 | 69.14 | 69.82 |
| 10/03/2025 | 69.8 | 70.08 | 69.48 | 69.64 |
| 10/06/2025 | 69.48 | 69.84 | 69.32 | 69.42 |
| 10/07/2025 | 69.64 | 70.18 | 69.44 | 70.02 |
| 10/08/2025 | 70 | 70.06 | 69.28 | 69.84 |
| 10/09/2025 | 69.96 | 70.74 | 69.62 | 70.24 |
| 10/10/2025 | 70.58 | 71.32 | 70.26 | 70.3 |
| 10/13/2025 | 70.36 | 70.62 | 69.76 | 70.2 |
| 10/14/2025 | 70.18 | 70.48 | 69.58 | 69.58 |
| 10/15/2025 | 69.8 | 70.18 | 69.42 | 69.96 |
| 10/16/2025 | 70.46 | 70.86 | 70.14 | 70.86 |
| 10/17/2025 | 70.74 | 71.64 | 70.44 | 71.34 |
| 10/20/2025 | 71.08 | 71.78 | 71 | 71.78 |
| 10/21/2025 | 71.7 | 72.24 | 71.28 | 71.98 |
| 10/22/2025 | 71.8 | 72.6 | 71.4 | 72.6 |
| 10/23/2025 | 72.3 | 73.08 | 72.1 | 72.1 |
| 10/24/2025 | 72.06 | 72.32 | 71.54 | 71.66 |
| 10/27/2025 | 71.74 | 71.84 | 71.38 | 71.84 |
| 10/28/2025 | 71.92 | 71.98 | 70.98 | 70.98 |
| 10/29/2025 | 70.8 | 71.58 | 70.76 | 70.84 |
| 10/30/2025 | 70.8 | 70.98 | 70.46 | 70.84 |
| 10/31/2025 | 70.86 | 70.9 | 70.24 | 70.26 |
| 11/03/2025 | 69.78 | 70.98 | 69.68 | 70.06 |
| 11/04/2025 | 69.76 | 70.9 | 69.52 | 70.58 |
| 11/05/2025 | 70.68 | 71.12 | 70.26 | 71.08 |
| 11/06/2025 | 72.82 | 72.82 | 70.74 | 71.62 |
| 11/07/2025 | 71.54 | 73.16 | 71.08 | 72.8 |
| 11/10/2025 | 72.96 | 73.56 | 72.72 | 72.82 |
| 11/11/2025 | 73 | 73 | 72.24 | 72.24 |
| 11/12/2025 | 72.32 | 72.76 | 71.9 | 72.76 |
| 11/13/2025 | 72.98 | 73.18 | 72.02 | 72.44 |
| 11/14/2025 | 72.42 | 72.5 | 71.24 | 71.24 |
| 11/17/2025 | 71.02 | 71.04 | 70.38 | 70.54 |
| 11/18/2025 | 69.92 | 70.12 | 69.36 | 69.5 |
| 11/19/2025 | 69.22 | 70.88 | 69.12 | 70.04 |
| 11/20/2025 | 70.06 | 70.22 | 68.88 | 69.28 |
| 11/21/2025 | 69.22 | 70.58 | 69.16 | 70.22 |
| 11/24/2025 | 70.38 | 70.38 | 69.46 | 69.48 |
| 11/25/2025 | 69.6 | 70.28 | 69.22 | 69.98 |
| 11/26/2025 | 68.64 | 70.12 | 68.6 | 69.76 |
| 11/27/2025 | 69.66 | 69.96 | 69.34 | 69.5 |
| 11/28/2025 | 69.5 | 69.8 | 69.4 | 69.58 |
| 12/01/2025 | 69.64 | 69.92 | 69.36 | 69.74 |
| 12/02/2025 | 69.88 | 69.88 | 68.18 | 68.68 |
| 12/03/2025 | 68.44 | 69.18 | 68.32 | 68.98 |
| 12/04/2025 | 68.58 | 69.58 | 68.56 | 68.94 |
| 12/05/2025 | 68.84 | 69.4 | 68.6 | 68.76 |
| 12/08/2025 | 68.52 | 69.06 | 67.92 | 68 |
| 12/09/2025 | 67.8 | 69.3 | 67.8 | 68.68 |
| 12/10/2025 | 68.6 | 69.68 | 68.6 | 68.88 |
| 12/11/2025 | 69.14 | 70.38 | 68.84 | 69.96 |
| 12/12/2025 | 69.86 | 70.32 | 69.54 | 70.1 |
| 12/15/2025 | 69.96 | 70.56 | 69.82 | 69.82 |
| 12/16/2025 | 70.4 | 71.08 | 70.14 | 70.34 |
| 12/17/2025 | 70.12 | 70.52 | 69.54 | 70.44 |
| 12/18/2025 | 70.48 | 70.88 | 70.34 | 70.66 |
| 12/19/2025 | 70.34 | 70.56 | 69.9 | 70.14 |
| 12/22/2025 | 69.94 | 70.14 | 69.52 | 70.02 |
| 12/23/2025 | 69.96 | 70.36 | 69.52 | 69.52 |
| 12/29/2025 | 69.78 | 69.9 | 69.54 | 69.7 |
| 12/30/2025 | 69.68 | 69.9 | 69.4 | 69.58 |