Henkel AG Co. KGaA (HEN.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.55 | 74.85 | 73.20 | 74.45 | +0.20% | 82,953 |
| 2026-08-06 | 74.30 | 74.90 | 72.75 | 74.30 | +3.12% | 174,801 |
| 2026-08-05 | 71.90 | 72.50 | 71.65 | 72.05 | +0.98% | 100,312 |
| 2026-08-04 | 71.05 | 71.75 | 70.90 | 71.35 | -0.14% | 81,609 |
| 2026-08-03 | 71.20 | 72.20 | 71.05 | 71.45 | +0.49% | 52,741 |
| 2026-07-31 | 70.95 | 71.60 | 70.60 | 71.10 | -0.70% | 120,597 |
| 2026-07-30 | 71.05 | 72.50 | 71.05 | 71.60 | +0.07% | 66,509 |
| 2026-07-29 | 72.10 | 72.40 | 71.20 | 71.55 | -0.76% | 85,608 |
| 2026-07-28 | 70.95 | 72.20 | 70.95 | 72.10 | +1.84% | 106,718 |
| 2026-07-27 | 71.00 | 71.35 | 70.25 | 70.80 | +0.28% | 83,046 |
| 2026-07-24 | 69.40 | 70.60 | 69.35 | 70.60 | +0.71% | 76,406 |
| 2026-07-23 | 71.00 | 71.00 | 69.35 | 70.10 | -1.61% | 84,725 |
| 2026-07-22 | 70.90 | 71.60 | 70.40 | 71.25 | +0.71% | 82,104 |
| 2026-07-21 | 70.45 | 70.80 | 70.30 | 70.75 | +0.21% | 78,439 |
| 2026-07-20 | 70.45 | 70.85 | 70.10 | 70.60 | -0.56% | 62,005 |
| 2026-07-17 | 71.40 | 71.80 | 70.80 | 71.00 | -0.21% | 60,555 |
| 2026-07-16 | 69.95 | 71.15 | 69.55 | 71.15 | +1.72% | 74,968 |
| 2026-07-15 | 69.50 | 69.95 | 68.75 | 69.95 | +0.72% | 80,411 |
| 2026-07-14 | 70.75 | 70.75 | 69.10 | 69.45 | -1.21% | 71,821 |
| 2026-07-13 | 70.15 | 70.70 | 70.05 | 70.30 | +0.21% | 126,580 |
| 2026-07-10 | 70.20 | 70.75 | 69.90 | 70.15 | -0.07% | 84,888 |
| 2026-07-09 | 70.25 | 70.45 | 69.80 | 70.20 | -0.57% | 80,891 |
| 2026-07-08 | 71.35 | 71.35 | 70.20 | 70.60 | -1.19% | 68,072 |
| 2026-07-07 | 71.00 | 72.00 | 70.85 | 71.45 | +1.56% | 80,256 |
| 2026-07-06 | 71.25 | 71.50 | 70.15 | 70.35 | -0.85% | 61,427 |
| 2026-07-03 | 70.85 | 71.05 | 70.35 | 70.95 | -0.14% | 86,578 |
| 2026-07-02 | 70.35 | 71.20 | 70.30 | 71.05 | +1.50% | 88,531 |
| 2026-07-01 | 69.05 | 70.00 | 68.90 | 70.00 | +1.16% | 74,416 |
| 2026-06-30 | 69.60 | 69.80 | 68.85 | 69.20 | -0.93% | 118,779 |
| 2026-06-29 | 69.45 | 69.90 | 68.95 | 69.85 | +0.22% | 77,031 |
| 2026-06-26 | 68.45 | 69.70 | 68.35 | 69.70 | +1.98% | 130,371 |
| 2026-06-25 | 68.75 | 69.35 | 68.15 | 68.35 | -0.44% | 93,076 |
| 2026-06-24 | 66.75 | 68.65 | 66.65 | 68.65 | +3.54% | 167,314 |
| 2026-06-23 | 65.50 | 66.50 | 65.45 | 66.30 | +0.38% | 84,949 |
| 2026-06-22 | 66.15 | 66.20 | 64.80 | 66.05 | +0.00% | 111,450 |
| 2026-06-19 | 66.50 | 67.20 | 65.75 | 66.05 | -0.83% | 280,015 |
| 2026-06-18 | 65.60 | 66.60 | 65.55 | 66.60 | +0.45% | 146,396 |
| 2026-06-17 | 65.45 | 66.40 | 65.45 | 66.30 | +0.91% | 87,557 |
| 2026-06-16 | 64.85 | 65.80 | 64.50 | 65.70 | +1.23% | 90,899 |
| 2026-06-15 | 65.35 | 65.55 | 64.55 | 64.90 | +0.23% | 107,890 |
| 2026-06-12 | 64.00 | 64.90 | 64.00 | 64.75 | +1.25% | 76,754 |
| 2026-06-11 | 64.00 | 64.15 | 63.50 | 63.95 | -0.16% | 91,712 |
| 2026-06-10 | 63.20 | 64.25 | 63.20 | 64.05 | +0.47% | 93,543 |
| 2026-06-09 | 62.10 | 63.75 | 61.70 | 63.75 | +2.82% | 78,297 |
| 2026-06-08 | 61.80 | 62.65 | 61.80 | 62.00 | -0.72% | 76,209 |
| 2026-06-05 | 61.50 | 62.75 | 61.05 | 62.45 | +2.63% | 124,784 |
| 2026-06-04 | 61.20 | 61.90 | 60.70 | 60.85 | -0.65% | 72,327 |
| 2026-06-03 | 61.90 | 61.90 | 61.25 | 61.25 | -1.13% | 84,909 |
| 2026-06-02 | 61.35 | 61.95 | 61.35 | 61.95 | +0.90% | 115,730 |
| 2026-06-01 | 61.80 | 62.15 | 61.25 | 61.40 | -1.44% | 80,828 |
| 2026-05-29 | 63.20 | 63.40 | 62.25 | 62.30 | -0.72% | 1,215,074 |
| 2026-05-28 | 62.60 | 63.40 | 62.40 | 62.75 | -0.16% | 80,399 |
| 2026-05-27 | 61.50 | 63.20 | 61.50 | 62.85 | +2.03% | 80,511 |
| 2026-05-26 | 62.10 | 62.30 | 61.60 | 61.60 | -0.96% | 74,445 |
| 2026-05-25 | 62.10 | 62.30 | 61.75 | 62.20 | +0.73% | 45,765 |
| 2026-05-22 | 61.65 | 61.95 | 61.50 | 61.75 | +0.73% | 62,896 |
| 2026-05-21 | 61.40 | 61.90 | 61.30 | 61.30 | -0.97% | 89,595 |
| 2026-05-20 | 61.90 | 62.15 | 61.40 | 61.90 | -0.80% | 106,102 |
| 2026-05-19 | 61.40 | 62.45 | 61.40 | 62.40 | +1.71% | 146,587 |
| 2026-05-18 | 60.15 | 61.60 | 60.15 | 61.35 | +1.57% | 64,328 |
| 2026-05-15 | 59.80 | 60.40 | 59.55 | 60.40 | +0.50% | 105,218 |
| 2026-05-14 | 60.20 | 60.70 | 59.55 | 60.10 | +0.59% | 129,418 |
| 2026-05-13 | 59.80 | 60.20 | 59.25 | 59.75 | +0.50% | 98,987 |
| 2026-05-12 | 59.10 | 59.85 | 59.05 | 59.45 | +0.51% | 110,435 |
| 2026-05-11 | 59.60 | 59.80 | 59.10 | 59.15 | -1.58% | 134,557 |
| 2026-05-08 | 61.55 | 61.75 | 60.10 | 60.10 | -2.83% | 141,025 |
| 2026-05-07 | 61.25 | 63.05 | 60.85 | 61.85 | +3.34% | 300,924 |
| 2026-05-06 | 58.70 | 59.90 | 58.70 | 59.85 | +2.48% | 130,565 |
| 2026-05-05 | 58.10 | 58.70 | 58.10 | 58.40 | +0.95% | 134,748 |
| 2026-05-04 | 59.00 | 59.00 | 57.85 | 57.85 | -1.53% | 101,065 |
| 2026-04-30 | 58.50 | 58.85 | 58.00 | 58.75 | +0.00% | 123,307 |
| 2026-04-29 | 59.50 | 59.55 | 58.55 | 58.75 | -0.84% | 107,513 |
| 2026-04-28 | 59.05 | 59.40 | 58.60 | 59.25 | -2.47% | 123,276 |
| 2026-04-27 | 61.00 | 61.05 | 60.35 | 60.75 | -0.25% | 166,857 |
| 2026-04-24 | 61.05 | 61.75 | 60.70 | 60.90 | -0.81% | 82,453 |
| 2026-04-23 | 61.95 | 61.95 | 61.20 | 61.40 | -0.73% | 131,346 |
| 2026-04-22 | 61.35 | 62.00 | 61.35 | 61.85 | +0.57% | 106,243 |
| 2026-04-21 | 62.15 | 62.40 | 61.50 | 61.50 | -1.36% | 117,778 |
| 2026-04-20 | 62.25 | 62.35 | 61.80 | 62.35 | -0.72% | 81,161 |
| 2026-04-17 | 61.35 | 62.80 | 61.30 | 62.80 | +2.61% | 133,480 |
| 2026-04-16 | 61.20 | 61.90 | 61.00 | 61.20 | -0.16% | 110,682 |
| 2026-04-15 | 61.65 | 61.65 | 60.85 | 61.30 | -0.49% | 158,460 |
| 2026-04-14 | 61.95 | 61.95 | 61.30 | 61.60 | -0.56% | 105,114 |
| 2026-04-13 | 62.20 | 62.25 | 61.50 | 61.95 | -1.27% | 107,388 |
| 2026-04-10 | 62.90 | 62.95 | 62.40 | 62.75 | +0.00% | 159,772 |
| 2026-04-09 | 62.50 | 62.75 | 61.75 | 62.75 | +0.48% | 166,327 |
| 2026-04-08 | 62.20 | 62.45 | 61.45 | 62.45 | +4.26% | 260,999 |
| 2026-04-07 | 60.60 | 60.75 | 59.40 | 59.90 | -0.50% | 161,936 |
| 2026-04-02 | 61.00 | 61.45 | 59.55 | 60.20 | -2.82% | 227,633 |
| 2026-04-01 | 62.75 | 62.80 | 61.55 | 61.95 | +0.24% | 138,442 |
| 2026-03-31 | 62.00 | 62.70 | 61.70 | 61.80 | -0.32% | 121,940 |
| 2026-03-30 | 62.30 | 62.55 | 61.70 | 62.00 | -0.16% | 116,164 |
| 2026-03-27 | 63.20 | 63.25 | 61.95 | 62.10 | -1.51% | 97,812 |
| 2026-03-26 | 63.00 | 63.60 | 62.80 | 63.05 | -0.32% | 99,625 |
| 2026-03-25 | 62.80 | 63.40 | 62.60 | 63.25 | +1.36% | 76,183 |
| 2026-03-24 | 62.45 | 62.80 | 62.05 | 62.40 | +0.40% | 83,268 |
| 2026-03-23 | 61.00 | 63.35 | 60.40 | 62.15 | +0.24% | 157,931 |
| 2026-03-20 | 62.30 | 62.80 | 61.70 | 62.00 | -0.16% | 363,425 |
| 2026-03-19 | 63.50 | 63.55 | 62.10 | 62.10 | -3.20% | 161,979 |
| 2026-03-18 | 65.00 | 65.30 | 63.95 | 64.15 | -1.31% | 119,701 |
| 2026-03-17 | 65.20 | 65.35 | 64.85 | 65.00 | -0.08% | 109,163 |
| 2026-03-16 | 64.75 | 65.55 | 64.15 | 65.05 | -0.61% | 135,556 |
| 2026-03-13 | 66.00 | 66.05 | 64.65 | 65.45 | -1.87% | 145,628 |
| 2026-03-12 | 66.05 | 66.85 | 65.30 | 66.70 | +0.98% | 116,465 |
| 2026-03-11 | 66.50 | 66.50 | 64.55 | 66.05 | -2.80% | 206,831 |
| 2026-03-10 | 69.05 | 69.10 | 67.50 | 67.95 | -0.29% | 199,192 |
| 2026-03-09 | 69.35 | 69.40 | 67.70 | 68.15 | -2.36% | 115,943 |
| 2026-03-06 | 71.15 | 71.15 | 68.95 | 69.80 | -1.34% | 93,979 |
| 2026-03-05 | 71.70 | 72.10 | 70.35 | 70.75 | -1.74% | 116,874 |
| 2026-03-04 | 71.70 | 72.60 | 71.65 | 72.00 | +0.63% | 75,934 |
| 2026-03-03 | 73.40 | 73.60 | 71.25 | 71.55 | -3.83% | 104,684 |
| 2026-03-02 | 75.30 | 75.50 | 73.45 | 74.40 | -3.06% | 106,751 |
| 2026-02-27 | 76.60 | 77.00 | 76.10 | 76.75 | +0.46% | 366,727 |
| 2026-02-26 | 76.50 | 76.50 | 75.65 | 76.40 | -0.13% | 81,845 |
| 2026-02-25 | 76.80 | 76.80 | 75.90 | 76.50 | -0.78% | 90,833 |
| 2026-02-24 | 76.95 | 77.25 | 76.70 | 77.10 | +0.65% | 64,772 |
| 2026-02-23 | 75.90 | 76.60 | 75.80 | 76.60 | +1.12% | 42,414 |
| 2026-02-20 | 76.25 | 76.25 | 75.55 | 75.75 | -0.53% | 90,989 |
| 2026-02-19 | 76.10 | 76.55 | 75.65 | 76.15 | -0.52% | 116,200 |
| 2026-02-18 | 75.40 | 76.55 | 74.80 | 76.55 | +0.86% | 86,139 |
| 2026-02-17 | 75.95 | 76.85 | 75.70 | 75.90 | -0.07% | 92,535 |
| 2026-02-16 | 75.85 | 76.25 | 75.60 | 75.95 | -0.33% | 99,749 |
| 2026-02-13 | 76.30 | 76.85 | 75.60 | 76.20 | -0.33% | 91,739 |
| 2026-02-12 | 75.40 | 76.45 | 75.00 | 76.45 | +1.26% | 94,719 |
| 2026-02-11 | 74.70 | 75.75 | 74.70 | 75.50 | +1.34% | 107,870 |
| 2026-02-10 | 74.25 | 74.65 | 73.85 | 74.50 | +0.88% | 93,671 |
| 2026-02-09 | 73.90 | 74.10 | 73.45 | 73.85 | -0.34% | 64,336 |
| 2026-02-06 | 73.45 | 74.10 | 73.10 | 74.10 | +0.47% | 80,262 |
| 2026-02-05 | 73.20 | 73.75 | 72.50 | 73.75 | +1.17% | 122,359 |
| 2026-02-04 | 71.15 | 73.10 | 71.00 | 72.90 | +2.60% | 126,015 |
| 2026-02-03 | 69.65 | 71.05 | 69.35 | 71.05 | +2.45% | 100,156 |
| 2026-02-02 | 70.00 | 70.45 | 69.35 | 69.35 | -0.43% | 78,174 |
| 2026-01-30 | 68.50 | 69.65 | 68.50 | 69.65 | +1.24% | 217,804 |
| 2026-01-29 | 68.10 | 69.10 | 67.90 | 68.80 | +1.03% | 96,392 |
| 2026-01-28 | 67.00 | 68.10 | 66.95 | 68.10 | +0.81% | 86,436 |
| 2026-01-27 | 68.05 | 68.05 | 67.10 | 67.55 | -1.03% | 71,299 |
| 2026-01-26 | 67.50 | 68.45 | 67.05 | 68.25 | +1.26% | 68,166 |
| 2026-01-23 | 67.65 | 68.05 | 67.05 | 67.40 | -0.74% | 87,911 |
| 2026-01-22 | 68.50 | 68.50 | 66.90 | 67.90 | +0.59% | 104,561 |
| 2026-01-21 | 66.15 | 68.05 | 66.15 | 67.50 | +2.04% | 106,009 |
| 2026-01-20 | 68.25 | 68.50 | 66.10 | 66.15 | -2.72% | 136,560 |
| 2026-01-19 | 68.00 | 68.15 | 67.50 | 68.00 | +0.00% | 54,076 |
| 2026-01-16 | 67.75 | 68.20 | 67.65 | 68.00 | +0.37% | 66,542 |
| 2026-01-15 | 68.45 | 68.45 | 67.15 | 67.75 | -0.95% | 95,443 |
| 2026-01-14 | 67.00 | 68.40 | 67.00 | 68.40 | +1.79% | 235,958 |
| 2026-01-13 | 67.50 | 67.50 | 66.70 | 67.20 | -0.44% | 131,329 |
| 2026-01-12 | 67.40 | 67.50 | 67.10 | 67.50 | +0.00% | 146,835 |
| 2026-01-09 | 66.05 | 67.50 | 65.95 | 67.50 | +2.51% | 99,373 |
| 2026-01-08 | 64.35 | 65.85 | 64.25 | 65.85 | +2.41% | 111,471 |
| 2026-01-07 | 65.15 | 65.45 | 63.95 | 64.30 | -1.38% | 88,607 |
| 2026-01-06 | 65.65 | 65.70 | 64.45 | 65.20 | -0.69% | 113,114 |
| 2026-01-05 | 65.45 | 65.65 | 65.00 | 65.65 | +0.38% | 89,630 |
| 2026-01-02 | 65.15 | 66.05 | 65.00 | 65.40 | +0.62% | 78,545 |
| 2025-12-30 | 64.90 | 65.10 | 64.75 | 65.00 | +0.23% | 57,324 |
| 2025-12-29 | 65.10 | 65.30 | 64.85 | 64.85 | -0.46% | 62,999 |
| 2025-12-23 | 65.55 | 65.80 | 65.00 | 65.15 | -0.46% | 44,465 |
| 2025-12-22 | 65.60 | 65.60 | 65.00 | 65.45 | -0.15% | 56,441 |
| 2025-12-19 | 66.00 | 66.00 | 65.45 | 65.55 | -0.61% | 158,616 |
| 2025-12-18 | 65.70 | 66.25 | 65.65 | 65.95 | +0.30% | 76,008 |
| 2025-12-17 | 65.70 | 65.85 | 64.90 | 65.75 | +0.15% | 78,723 |
| 2025-12-16 | 65.75 | 66.20 | 65.50 | 65.65 | +0.15% | 139,070 |
| 2025-12-15 | 65.15 | 65.85 | 65.10 | 65.55 | +0.31% | 64,888 |
| 2025-12-12 | 65.35 | 65.45 | 64.85 | 65.35 | +0.08% | 112,999 |
| 2025-12-11 | 64.45 | 65.50 | 63.80 | 65.30 | +1.40% | 73,249 |
| 2025-12-10 | 64.20 | 65.50 | 64.10 | 64.40 | +0.16% | 89,770 |
| 2025-12-09 | 64.05 | 64.65 | 63.50 | 64.30 | +0.94% | 136,582 |
| 2025-12-08 | 63.95 | 64.50 | 63.40 | 63.70 | -0.93% | 153,760 |
| 2025-12-05 | 64.55 | 64.80 | 64.10 | 64.30 | -0.31% | 76,452 |
| 2025-12-04 | 64.30 | 65.05 | 64.00 | 64.50 | +0.39% | 122,216 |
| 2025-12-03 | 63.60 | 64.40 | 63.55 | 64.25 | +0.94% | 173,233 |
| 2025-12-02 | 65.00 | 65.00 | 63.45 | 63.65 | -2.08% | 104,266 |
| 2025-12-01 | 64.90 | 65.10 | 64.55 | 65.00 | +0.46% | 74,977 |
| 2025-11-28 | 64.45 | 64.90 | 64.45 | 64.70 | +0.00% | 54,072 |
| 2025-11-27 | 64.95 | 65.00 | 64.35 | 64.70 | -0.23% | 56,319 |
| 2025-11-26 | 64.00 | 65.15 | 63.80 | 64.85 | -0.38% | 114,641 |
| 2025-11-25 | 64.75 | 65.35 | 64.50 | 65.10 | +0.46% | 102,320 |
| 2025-11-24 | 65.50 | 65.50 | 64.75 | 64.80 | -0.69% | 382,637 |
| 2025-11-21 | 64.65 | 65.40 | 64.45 | 65.25 | +1.16% | 94,237 |
| 2025-11-20 | 65.40 | 65.40 | 64.15 | 64.50 | -0.77% | 127,683 |
| 2025-11-19 | 64.35 | 65.65 | 64.25 | 65.00 | +1.09% | 93,993 |
| 2025-11-18 | 65.10 | 65.10 | 64.25 | 64.30 | -1.68% | 93,909 |
| 2025-11-17 | 65.70 | 65.80 | 65.25 | 65.40 | -0.68% | 77,254 |
| 2025-11-14 | 66.65 | 66.90 | 65.65 | 65.85 | -1.35% | 92,343 |
| 2025-11-13 | 67.60 | 67.75 | 66.65 | 66.75 | -0.89% | 86,956 |
| 2025-11-12 | 67.00 | 67.35 | 66.45 | 67.35 | +0.82% | 136,395 |
| 2025-11-11 | 67.60 | 67.60 | 66.80 | 66.80 | -0.60% | 86,135 |
| 2025-11-10 | 67.15 | 68.00 | 67.10 | 67.20 | +0.22% | 34,933 |
| 2025-11-07 | 66.50 | 67.30 | 65.80 | 67.05 | +0.52% | 69,513 |
| 2025-11-06 | 65.60 | 66.90 | 65.40 | 66.70 | +2.07% | 198,343 |
| 2025-11-05 | 65.00 | 65.60 | 64.85 | 65.35 | +0.54% | 153,422 |
| 2025-11-04 | 64.40 | 65.45 | 64.15 | 65.00 | +0.62% | 142,568 |
| 2025-11-03 | 64.45 | 65.30 | 64.20 | 64.60 | -0.23% | 69,715 |
| 2025-10-31 | 65.20 | 65.20 | 64.65 | 64.75 | -0.77% | 86,879 |
| 2025-10-30 | 65.30 | 65.30 | 64.80 | 65.25 | +0.23% | 70,833 |
| 2025-10-29 | 65.55 | 65.75 | 65.05 | 65.10 | -0.61% | 75,801 |
| 2025-10-28 | 65.60 | 65.95 | 65.20 | 65.50 | -0.46% | 88,011 |
| 2025-10-27 | 66.05 | 66.05 | 65.40 | 65.80 | +0.00% | 50,792 |
| 2025-10-24 | 65.95 | 66.20 | 65.60 | 65.80 | -0.23% | 56,436 |
| 2025-10-23 | 66.10 | 66.60 | 65.95 | 65.95 | -0.53% | 49,770 |
| 2025-10-22 | 65.75 | 66.30 | 65.30 | 66.30 | +0.61% | 56,630 |
| 2025-10-21 | 65.75 | 66.00 | 65.40 | 65.90 | +0.23% | 52,723 |
| 2025-10-20 | 65.40 | 65.75 | 65.05 | 65.75 | +0.54% | 45,581 |
| 2025-10-17 | 64.10 | 65.55 | 64.05 | 65.40 | +1.24% | 105,128 |
| 2025-10-16 | 64.25 | 64.75 | 64.25 | 64.60 | +0.78% | 80,341 |
| 2025-10-15 | 63.70 | 64.25 | 63.65 | 64.10 | +0.79% | 59,015 |
| 2025-10-14 | 64.20 | 64.65 | 63.60 | 63.60 | -1.09% | 91,422 |
| 2025-10-13 | 64.50 | 64.85 | 64.05 | 64.30 | -0.16% | 72,871 |
| 2025-10-10 | 64.55 | 65.35 | 64.40 | 64.40 | +0.08% | 58,228 |
| 2025-10-09 | 64.20 | 65.05 | 63.80 | 64.35 | +0.55% | 65,633 |
| 2025-10-08 | 63.45 | 64.05 | 63.20 | 64.00 | +0.55% | 114,878 |
| 2025-10-07 | 63.80 | 64.15 | 63.55 | 63.65 | +0.16% | 117,524 |
| 2025-10-06 | 63.55 | 64.05 | 63.50 | 63.55 | -0.39% | 56,946 |
| 2025-10-03 | 63.70 | 64.15 | 63.45 | 63.80 | +0.31% | 85,031 |
| 2025-10-02 | 63.25 | 63.75 | 63.25 | 63.60 | +0.95% | 64,358 |
| 2025-10-01 | 63.00 | 63.95 | 62.85 | 63.00 | -0.24% | 57,219 |
| 2025-09-30 | 63.30 | 63.30 | 62.80 | 63.15 | -0.24% | 128,277 |
| 2025-09-29 | 63.50 | 63.65 | 63.00 | 63.30 | -0.24% | 71,437 |
| 2025-09-26 | 63.35 | 63.80 | 62.95 | 63.45 | +0.24% | 77,097 |
| 2025-09-25 | 63.80 | 63.80 | 62.95 | 63.30 | -0.31% | 100,156 |
| 2025-09-24 | 63.35 | 63.60 | 62.80 | 63.50 | +0.24% | 123,070 |
| 2025-09-23 | 64.75 | 65.30 | 62.35 | 63.35 | -2.01% | 144,854 |
| 2025-09-22 | 64.50 | 65.00 | 64.40 | 64.65 | +0.08% | 70,782 |
| 2025-09-19 | 64.95 | 65.05 | 64.60 | 64.60 | -0.46% | 193,894 |
| 2025-09-18 | 65.75 | 65.80 | 64.90 | 64.90 | -0.92% | 69,459 |
| 2025-09-17 | 65.15 | 65.55 | 64.90 | 65.50 | +0.46% | 59,378 |
| 2025-09-16 | 66.10 | 66.30 | 65.10 | 65.20 | -1.36% | 90,932 |
| 2025-09-15 | 67.00 | 67.25 | 65.90 | 66.10 | -1.34% | 92,486 |
| 2025-09-12 | 67.55 | 67.55 | 67.00 | 67.00 | -0.67% | 55,406 |
| 2025-09-11 | 67.35 | 67.65 | 67.15 | 67.45 | +0.15% | 61,915 |
| 2025-09-10 | 68.50 | 68.75 | 67.35 | 67.35 | -1.68% | 49,896 |
| 2025-09-09 | 68.35 | 69.15 | 68.30 | 68.50 | +0.22% | 80,181 |
| 2025-09-08 | 68.15 | 68.90 | 67.55 | 68.35 | +0.89% | 164,885 |
| 2025-09-05 | 67.35 | 67.75 | 66.50 | 67.75 | +0.67% | 75,855 |
| 2025-09-04 | 66.15 | 67.50 | 66.15 | 67.30 | +1.89% | 52,437 |
| 2025-09-03 | 66.35 | 66.35 | 65.75 | 66.05 | +0.46% | 66,499 |
| 2025-09-02 | 66.00 | 66.50 | 65.70 | 65.75 | -0.45% | 39,835 |
| 2025-09-01 | 65.65 | 66.25 | 65.65 | 66.05 | +0.61% | 48,138 |
| 2025-08-29 | 65.85 | 66.35 | 65.50 | 65.65 | -0.68% | 84,958 |
| 2025-08-28 | 66.55 | 66.55 | 65.85 | 66.10 | -0.45% | 52,028 |
| 2025-08-27 | 66.90 | 67.15 | 66.40 | 66.40 | -0.75% | 84,691 |
| 2025-08-26 | 67.00 | 67.50 | 66.80 | 66.90 | -0.15% | 573,710 |
| 2025-08-25 | 67.30 | 67.50 | 67.00 | 67.00 | -0.52% | 58,843 |
| 2025-08-22 | 67.05 | 67.50 | 67.05 | 67.35 | +0.52% | 58,884 |
| 2025-08-21 | 67.30 | 67.55 | 66.80 | 67.00 | -0.74% | 57,650 |
| 2025-08-20 | 66.80 | 67.55 | 66.55 | 67.50 | +1.81% | 85,400 |
| 2025-08-19 | 65.75 | 66.55 | 65.65 | 66.30 | +1.14% | 79,738 |
| 2025-08-18 | 65.80 | 65.80 | 65.20 | 65.55 | +0.00% | 60,590 |
| 2025-08-15 | 65.35 | 66.00 | 65.05 | 65.55 | +0.77% | 69,881 |
| 2025-08-14 | 65.25 | 65.65 | 64.45 | 65.05 | -0.31% | 66,681 |
| 2025-08-13 | 65.50 | 65.85 | 65.00 | 65.25 | -0.15% | 128,291 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.29%). Worst month: Mar (-14.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Henkel AG Co. KGaA's (HEN.DE) latest close?
74.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is HEN.DE's 52-week high and low?
77.25 high and 57.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Henkel AG Co. KGaA's strongest and weakest month historically?
Historically, HEN.DE's strongest calendar month has been Aug (average +5.29%) and its weakest Mar (average -14.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.