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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 72.8892
CLOSE 72.8329

Low

LOW 65.54

High

HIGH 88.5
DATEOPENHIGHLOWCLOSE
01/02/202584.588583.1483.2
01/03/202582.9883.4482.482.74
01/06/202582.4283.0881.9482.86
01/07/202582.783.4282.3483.06
01/08/202583.3284.2483.1884.18
01/09/202584.2284.984.0284.76
01/10/202584.885.184.184.28
01/13/20258484.1482.883.06
01/14/202582.6683.482.5283
01/15/202582.6683.1882.582.7
01/16/202582.382.9481.5682.46
01/17/202582.5483.882.5483.26
01/20/202583.2483.3282.4682.58
01/21/202582.4883.982.283.36
01/22/202583.6684.0283.383.6
01/23/202583.584.183.183.92
01/24/202584.184.5483.4883.78
01/27/202583.8284.4883.5283.76
01/28/202583.5884.383.4483.54
01/29/202583.4684.6682.1284.2
01/30/202584.568584.0485
01/31/202585.185.284.1684.22
02/03/202583.128483.0884
02/04/202583.7484.283.383.66
02/05/202583.4284.0882.9884.08
02/06/202584.1484.3283.3883.5
02/07/202583.7685.1283.4484.68
02/10/202584.4684.8683.9484.38
02/11/202584.584.7683.6483.86
02/12/202584.1884.5283.6684.52
02/13/202584.7485.7684.1485.66
02/14/202585.5685.684.7285.34
02/17/202585.0485.6284.7684.92
02/18/202585.1885.2283.7884.16
02/19/202584.284.6283.5884
02/20/202584.3684.4883.383.48
02/21/202583.5684.0683.4283.9
02/24/202584.0284.8883.6884.66
02/25/202584.3284.368383.64
02/26/202583.484.2883.283.5
02/27/202582.8883.2481.6882.14
02/28/202581.983.1881.6483.18
03/03/202582.8884.4282.0884.14
03/04/202584.2285.5283.7684.86
03/05/202585.2486.2483.985.72
03/06/202585.586.684.3886.38
03/07/202586.1287.628587.26
03/10/202587.0288.586.6486.72
03/11/202582.5482.777.5277.74
03/12/202577.7677.9674.9874.98
03/13/202574.275.773.875.28
03/14/202575.276.2874.675.62
03/17/202575.776.2275.3875.7
03/18/20257676.37575
03/19/202574.8475.2674.2275.06
03/20/202575.4875.5874.5275.1
03/21/202575.1475.6274.5274.66
03/24/202574.574.773.1673.16
03/25/202573.3673.7272.672.76
03/26/202572.8273.1672.1872.3
03/27/202572.5274.572.474.28
03/28/202574.1474.773.7673.76
03/31/202573.8273.8673.1873.48
04/01/202573.4473.973.3273.4
04/02/202572.9473.4672.4872.94
04/03/202573.2874.1272.5673.66
04/04/202573.3674.571.571.92
04/07/20256971.2268.1268.72
04/08/202568.7469.4468.2268.94
04/09/202567.7268.466.0266.32
04/10/202568.8469.367.6867.7
04/11/202568.2868.2866.566.5
04/14/202567.5467.5666.0266.02
04/15/202567.168.1666.7667.94
04/16/202567.668.0467.2467.3
04/17/202566.9867.3466.4267.16
04/22/202567.1667.6666.667.66
04/23/202567.969.267.6868.82
04/24/202569.169.268.2868.46
04/25/202568.7468.968.368.3
04/28/202568.6269.6268.468.68
04/29/202567.0667.6866.8467.56
04/30/202567.8668.4867.6668.4
05/02/202569.1269.868.469.2
05/05/202569.569.668.9469
05/06/202569.269.2868.368.62
05/07/202568.4868.9268.368.74
05/08/202567.8869.0466.9468.4
05/09/202568.2469.0267.169.02
05/12/202569.1671.269.1470.58
05/13/202570.7671.6270.2670.26
05/14/202570.37169.7270.22
05/15/202570.0470.3469.170.34
05/16/202570.870.97070.2
05/19/202570.1670.5869.9270.32
05/20/202570.6271.370.170.84
05/21/202571.467270.8471.16
05/22/202570.970.9269.970.06
05/23/202570.0470.3869.1270.02
05/26/202570.6270.9270.3470.82
05/27/202570.7670.9870.4870.5
05/28/202570.3670.469.6669.66
05/29/202570.170.7669.8270.54
05/30/202570.6271.2270.3470.48
06/02/202570.370.6469.9270.2
06/03/202570.6670.6669.3269.78
06/04/202569.871.1269.5270.48
06/05/202570.5270.6869.8469.86
06/06/202569.869.9469.4869.9
06/09/202569.9670.2269.4869.5
06/10/202569.8270.1869.2869.92
06/11/202569.6270.0869.0269.02
06/12/202568.568.967.8468.58
06/13/202567.9268.467.2267.42
06/16/202567.367.6466.8267.22
06/17/202566.8667.0666.566.54
06/18/202566.466.5265.8866.34
06/19/202565.9666.2865.7865.8
06/20/202566.0666.665.8666.06
06/23/202565.5466.5465.5466.32
06/24/202567.468.0266.666.66
06/25/202566.5466.76666.08
06/26/202566.3267.7466.266.48
06/27/202566.767.4266.366.82
06/30/20256767.2866.566.66
07/01/202566.967.3666.2867.36
07/02/202567.6267.6266.3266.88
07/03/202567.0468.3866.468.24
07/04/202567.968.3267.867.88
07/07/202568.0668.1267.267.46
07/08/202567.2467.8866.8867.82
07/09/202567.7868.667.2867.94
07/10/202568.0668.867.9868.62
07/11/202568.5868.6467.567.5
07/14/202566.9267.9266.967.92
07/15/202569.0669.0668.0268.5
07/16/202568.368.6467.7467.74
07/17/202568.0268.3867.567.68
07/18/202568.368.9667.867.82
07/21/202567.8468.0467.667.88
07/22/202567.7668.3867.568.32
07/23/202569.169.6868.6668.66
07/24/202569.269.6268.6669.04
07/25/202568.968.968.0268.48
07/28/202569.1869.667.8468.18
07/29/202568.1868.668.0468.4
07/30/202568.5468.6867.767.7
07/31/202567.668.0867.2867.58
08/01/202567.3867.9266.9467.18
08/04/202567.1667.5866.6667.32
08/05/202567.367.926767.68
08/06/202567.9667.9666.666.92
08/07/202567.4869.567.2669.5
08/08/20257070.368.969.8
08/11/202570.0470.5869.769.88
08/12/202570.371.670.1871.54
08/13/202571.771.9471.3871.88
08/14/202572.0872.471.271.62
08/15/202571.872.3871.571.54
08/18/202571.6471.9271.2271.58
08/19/202571.6872.7671.5672.62
08/20/202572.973.8872.773.78
08/21/20257474.0273.173.36
08/22/202573.573.9873.473.92
08/25/20257474.0473.373.46
08/26/202573.274.1673.1873.62
08/27/202573.5673.8672.672.6
08/28/202572.8672.8671.8872.22
08/29/202572.1672.4271.7872.06
09/01/202572.272.4871.9672.24
09/02/202571.972.671.6671.88
09/03/202572.0872.571.6672.48
09/04/202573.0273.8872.7873.88
09/05/202573.9874.1873.174.08
09/08/202574.975.3874.1475.38
09/09/202575.4876.2674.8874.88
09/10/202574.8275.1273.8273.9
09/11/20257474.573.8474.12
09/12/202574.2674.3673.7273.82
09/15/202573.8674.1873.0873.42
09/16/202573.273.3472.1672.72
09/17/202572.5472.872.272.42
09/18/202572.3672.5271.7271.92
09/19/202571.5671.9471.371.72
09/22/202571.6271.971.0671.1
09/23/202571.2272.268.669.22
09/24/202569.0869.4668.6869.08
09/25/20256969.2268.568.98
09/26/202569.0669.4268.4668.92
09/29/202568.8469.1668.5468.86
09/30/202568.5268.9668.1868.7
10/01/202568.569.568.4869
10/02/202569.1869.8269.1469.82
10/03/202569.870.0869.4869.64
10/06/202569.4869.8469.3269.42
10/07/202569.6470.1869.4470.02
10/08/20257070.0669.2869.84
10/09/202569.9670.7469.6270.24
10/10/202570.5871.3270.2670.3
10/13/202570.3670.6269.7670.2
10/14/202570.1870.4869.5869.58
10/15/202569.870.1869.4269.96
10/16/202570.4670.8670.1470.86
10/17/202570.7471.6470.4471.34
10/20/202571.0871.787171.78
10/21/202571.772.2471.2871.98
10/22/202571.872.671.472.6
10/23/202572.373.0872.172.1
10/24/202572.0672.3271.5471.66
10/27/202571.7471.8471.3871.84
10/28/202571.9271.9870.9870.98
10/29/202570.871.5870.7670.84
10/30/202570.870.9870.4670.84
10/31/202570.8670.970.2470.26
11/03/202569.7870.9869.6870.06
11/04/202569.7670.969.5270.58
11/05/202570.6871.1270.2671.08
11/06/202572.8272.8270.7471.62
11/07/202571.5473.1671.0872.8
11/10/202572.9673.5672.7272.82
11/11/2025737372.2472.24
11/12/202572.3272.7671.972.76
11/13/202572.9873.1872.0272.44
11/14/202572.4272.571.2471.24
11/17/202571.0271.0470.3870.54
11/18/202569.9270.1269.3669.5
11/19/202569.2270.8869.1270.04
11/20/202570.0670.2268.8869.28
11/21/202569.2270.5869.1670.22
11/24/202570.3870.3869.4669.48
11/25/202569.670.2869.2269.98
11/26/202568.6470.1268.669.76
11/27/202569.6669.9669.3469.5
11/28/202569.569.869.469.58
12/01/202569.6469.9269.3669.74
12/02/202569.8869.8868.1868.68
12/03/202568.4469.1868.3268.98
12/04/202568.5869.5868.5668.94
12/05/202568.8469.468.668.76
12/08/202568.5269.0667.9268
12/09/202567.869.367.868.68
12/10/202568.669.6868.668.88
12/11/202569.1470.3868.8469.96
12/12/202569.8670.3269.5470.1
12/15/202569.9670.5669.8269.82
12/16/202570.471.0870.1470.34
12/17/202570.1270.5269.5470.44
12/18/202570.4870.8870.3470.66
12/19/202570.3470.5669.970.14
12/22/202569.9470.1469.5270.02
12/23/202569.9670.3669.5269.52
12/29/202569.7869.969.5469.7
12/30/202569.6869.969.469.58