Henkel AG Co. KGaA (HEN.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +4.9% vs the 50-day and +8.7% vs the 200-day average, 3% below the 52-week high and +26.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Henkel AG Co. KGaA trades 4.9% above its 50-day and 8.7% above its 200-day moving average. (as of 2026-10-30)

Henkel runs two main businesses: adhesive technologies for packaging, construction, mobility and electronics customers, and consumer brands covering hair care, laundry and home cleaning products. It makes adhesives, sealants and coatings for industrial buyers, and sells haircare, detergents and household cleaners through shops, salons and digital channels.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HEN.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	72.30	73.50	72.30	72.80	+1.25%	139,529
2026-10-29	71.50	73.10	71.05	71.90	+1.20%	62,025
2026-10-28	71.20	71.50	70.15	71.05	-0.14%	116,425
2026-10-27	71.00	71.45	70.50	71.15	-0.56%	61,530
2026-10-26	71.90	72.05	71.55	71.55	-0.69%	35,728
2026-10-23	72.30	72.55	71.55	72.05	+0.07%	66,156
2026-10-22	70.90	72.00	70.60	72.00	+0.70%	55,031
2026-10-21	71.30	71.95	71.30	71.50	-0.49%	40,929
2026-10-20	71.45	72.05	71.30	71.85	+0.63%	65,083
2026-10-19	71.60	71.60	70.80	71.40	-0.56%	64,667
2026-10-16	70.25	71.80	70.25	71.80	+1.34%	61,048
2026-10-15	71.45	72.10	70.85	70.85	+0.71%	68,132
2026-10-14	69.35	70.80	69.35	70.35	+1.66%	76,861
2026-10-13	69.15	70.30	69.15	69.20	+0.36%	89,145
2026-10-12	68.90	69.10	68.25	68.95	+1.25%	35,534
2026-10-09	68.30	69.30	68.05	68.10	+0.44%	54,524
2026-10-08	67.85	67.95	67.25	67.80	-0.07%	72,159
2026-10-07	67.60	68.10	67.30	67.85	+0.97%	40,404
2026-10-06	66.30	67.45	66.30	67.20	+1.97%	73,096
2026-10-05	66.40	66.75	65.90	65.90	-0.68%	47,159
2026-10-02	65.80	66.70	65.80	66.35	+0.30%	62,174
2026-10-01	66.85	67.25	65.85	66.15	-1.78%	68,494
2026-09-30	68.40	68.55	67.35	67.35	-1.10%	90,879
2026-09-29	67.65	68.65	67.65	68.10	-0.73%	39,208
2026-09-28	68.70	69.25	68.25	68.60	+0.73%	48,016
2026-09-25	68.70	68.95	68.00	68.10	-0.58%	41,216
2026-09-24	69.30	69.55	68.50	68.50	+0.00%	34,273
2026-09-23	69.60	69.75	68.50	68.50	-1.15%	33,697
2026-09-22	67.90	69.65	67.75	69.30	+2.06%	70,007
2026-09-21	67.15	68.00	66.70	67.90	+0.89%	44,655
2026-09-18	68.05	68.45	67.30	67.30	-1.68%	192,373
2026-09-17	67.60	69.00	67.60	68.45	+0.66%	63,166
2026-09-16	67.60	68.10	67.20	68.00	+0.74%	54,056
2026-09-15	67.35	67.60	66.80	67.50	-0.52%	43,724
2026-09-14	67.25	68.60	67.20	67.85	+0.82%	39,877
2026-09-11	68.20	68.80	67.30	67.30	-1.46%	45,006
2026-09-10	68.50	68.55	68.05	68.30	-0.29%	42,363
2026-09-09	69.80	70.00	68.30	68.50	-2.35%	47,985
2026-09-08	70.15	71.00	70.10	70.15	-0.28%	51,174
2026-09-07	71.10	71.10	70.00	70.35	-0.21%	32,698
2026-09-04	69.55	70.60	69.55	70.50	+1.00%	55,584
2026-09-03	69.80	70.10	69.30	69.80	+0.07%	54,368
2026-09-02	70.30	70.50	69.65	69.75	-1.20%	46,414
2026-09-01	70.95	71.25	70.25	70.60	+0.07%	53,236
2026-08-31	70.35	70.85	70.20	70.55	+0.43%	282,173
2026-08-28	70.05	70.40	69.70	70.25	+0.36%	38,822
2026-08-27	70.30	70.60	69.35	70.00	-1.27%	47,821
2026-08-26	70.05	71.00	70.05	70.90	+0.78%	64,361
2026-08-25	70.75	71.00	70.10	70.35	-1.05%	56,749
2026-08-24	70.00	71.20	69.85	71.10	+1.21%	40,591
2026-08-21	69.30	70.45	69.30	70.25	+0.79%	46,225
2026-08-20	69.35	69.95	69.10	69.70	-0.29%	55,604
2026-08-19	69.75	70.35	69.60	69.90	+0.07%	54,825
2026-08-18	69.60	69.90	69.20	69.85	+0.14%	77,973
2026-08-17	71.30	71.30	69.35	69.75	-2.11%	57,707
2026-08-14	71.85	72.95	71.10	71.25	-1.18%	79,196
2026-08-13	71.75	72.20	71.65	72.10	+0.28%	134,623
2026-08-12	72.40	72.40	71.45	71.90	-1.30%	65,553
2026-08-11	73.65	73.75	72.80	72.85	-1.02%	72,030
2026-08-10	75.00	75.05	73.35	73.60	-1.14%	69,403
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+5.12%). Worst month: Mar (-14.13%). Based on 2 years of daily data (2025–2026).

Jan+3.79%
Feb+4.86%
Mar-14.13%
Apr-5.82%
May+5.12%
Jun+4.40%
Jul+0.95%
Aug+2.02%
Sep-4.50%
Oct+2.78%
Nov+0.15%
Dec+0.00%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Henkel AG Co. KGaA's (HEN.DE) latest close?

72.80 on 2026-10-30, 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 2026-10-30.

What is Henkel AG Co. KGaA's strongest and weakest month historically?

Historically, HEN.DE's strongest calendar month has been May (average +5.12%) 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 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HEN.DE?

Uptrend stack intact: Trades +4.9% vs the 50-day and +8.7% vs the 200-day average, 3% below the 52-week high and +26.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HEN.DE above its 50-day and 200-day moving averages?

Henkel AG Co. KGaA trades 4.9% above its 50-day and 8.7% above its 200-day moving average (3.6% above its 20-day). As of 2026-10-30.