Henkel AG Co. KGaA vz. (Pref Shares) (HEN3.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 +6.2% vs the 50-day and +11.5% vs the 200-day average, 1.6% below the 52-week high and +30.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Henkel AG Co. KGaA vz. (Pref Shares) trades 6.2% above its 50-day and 11.5% above its 200-day moving average. (as of 2026-10-30)

Henkel makes adhesives, sealants and coatings for packaging, mobility and construction, alongside hair care, body care, laundry and home-cleaning brands sold through shops, salons and online. It serves industrial customers as well as households across Europe, the Americas, Asia Pacific, India, the Middle East and Africa.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HEN3.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	79.72	80.76	79.72	80.14	+1.86%	430,675
2026-10-29	79.50	80.12	77.76	78.68	+1.03%	474,403
2026-10-28	77.68	78.22	76.70	77.88	+0.03%	258,899
2026-10-27	77.80	78.14	76.94	77.86	-0.71%	527,204
2026-10-26	78.86	78.90	78.36	78.42	-0.36%	225,821
2026-10-23	78.92	79.44	78.26	78.70	-0.13%	300,873
2026-10-22	77.98	78.80	77.40	78.80	+0.97%	268,788
2026-10-21	78.40	78.78	78.04	78.04	-0.86%	304,003
2026-10-20	78.60	79.14	78.20	78.72	+0.33%	288,533
2026-10-19	78.20	78.46	77.64	78.46	-0.71%	344,330
2026-10-16	77.70	79.02	77.54	79.02	+1.52%	355,975
2026-10-15	78.14	79.14	77.84	77.84	+0.78%	454,214
2026-10-14	75.94	77.62	75.94	77.24	+2.01%	402,725
2026-10-13	76.00	76.82	75.72	75.72	+0.53%	309,097
2026-10-12	74.64	75.48	74.46	75.32	+1.15%	227,094
2026-10-09	74.44	75.66	74.24	74.46	+0.84%	240,494
2026-10-08	74.06	74.14	73.18	73.84	-0.38%	245,903
2026-10-07	73.08	74.28	73.08	74.12	+1.09%	312,166
2026-10-06	72.50	73.40	72.32	73.32	+2.32%	296,370
2026-10-05	72.36	72.60	71.64	71.66	-0.89%	241,839
2026-10-02	71.78	72.58	71.74	72.30	+0.53%	281,119
2026-10-01	72.10	72.96	71.42	71.92	-1.51%	411,527
2026-09-30	73.88	74.32	73.00	73.02	-1.08%	316,423
2026-09-29	73.90	74.16	73.30	73.82	-0.38%	320,110
2026-09-28	74.02	74.78	73.82	74.10	+0.49%	321,624
2026-09-25	74.02	74.62	73.50	73.74	-0.51%	376,463
2026-09-24	74.30	75.52	74.12	74.12	-0.19%	406,329
2026-09-23	75.18	75.18	74.26	74.26	-1.22%	164,065
2026-09-22	73.88	75.60	73.14	75.18	+2.56%	399,286
2026-09-21	72.88	73.52	72.00	73.30	+0.49%	330,131
2026-09-18	73.70	74.06	72.82	72.94	-1.46%	812,713
2026-09-17	74.06	74.90	73.78	74.02	+0.30%	371,852
2026-09-16	73.08	73.84	72.64	73.80	+1.26%	338,546
2026-09-15	72.82	73.08	71.98	72.88	-0.36%	297,123
2026-09-14	72.30	73.82	72.22	73.14	+1.16%	239,759
2026-09-11	73.56	73.78	72.30	72.30	-1.87%	395,254
2026-09-10	74.08	74.16	73.44	73.68	-0.73%	328,009
2026-09-09	75.30	75.86	73.78	74.22	-2.26%	438,969
2026-09-08	76.10	76.84	75.90	75.94	-0.39%	282,694
2026-09-07	75.86	76.40	75.76	76.24	-0.24%	238,751
2026-09-04	75.30	76.56	75.08	76.42	+1.25%	296,187
2026-09-03	74.74	75.70	74.68	75.48	+0.24%	455,812
2026-09-02	75.90	76.04	75.10	75.30	-0.92%	214,007
2026-09-01	76.00	76.84	75.72	76.00	-0.05%	327,486
2026-08-31	75.76	76.38	75.66	76.04	+0.29%	735,895
2026-08-28	75.40	76.06	75.40	75.82	+0.16%	188,217
2026-08-27	75.82	75.82	74.92	75.70	-0.86%	299,268
2026-08-26	75.84	76.54	75.70	76.36	+0.82%	242,940
2026-08-25	76.46	76.48	75.58	75.74	-1.07%	266,404
2026-08-24	75.90	76.88	75.80	76.56	+0.95%	179,325
2026-08-21	75.24	76.20	74.98	75.84	+0.88%	203,611
2026-08-20	75.44	75.68	74.60	75.18	-0.45%	193,265
2026-08-19	75.24	75.90	74.92	75.52	+0.64%	271,776
2026-08-18	74.40	75.18	74.26	75.04	+0.27%	589,330
2026-08-17	75.96	76.06	74.48	74.84	-1.94%	309,699
2026-08-14	77.36	77.54	76.32	76.32	-1.55%	375,622
2026-08-13	77.02	77.64	76.92	77.52	+0.65%	302,931
2026-08-12	77.60	77.60	76.60	77.02	-1.41%	329,955
2026-08-11	78.82	79.00	78.12	78.12	-0.79%	321,314
2026-08-10	80.10	80.28	78.46	78.74	-1.33%	339,979
2026-08-07	79.18	80.32	79.18	79.80	+0.33%	415,415
2026-08-06	78.52	80.36	77.48	79.54	+3.92%	814,770
2026-08-05	76.60	77.02	75.74	76.54	+0.13%	601,127
2026-08-04	76.08	76.68	75.70	76.44	+0.26%	341,718
2026-08-03	75.60	76.94	75.48	76.24	+0.82%	407,146
2026-07-31	75.26	76.12	75.24	75.62	-0.53%	415,216
2026-07-30	75.64	77.08	75.64	76.02	-0.29%	285,839
2026-07-29	76.82	77.00	75.42	76.24	-0.78%	485,159
2026-07-28	75.54	76.84	75.54	76.84	+2.43%	419,774
2026-07-27	75.48	75.50	74.24	75.02	+0.46%	375,876
2026-07-24	73.50	74.68	73.20	74.68	+1.33%	367,792
2026-07-23	74.42	74.44	72.98	73.70	-1.63%	311,833
2026-07-22	74.50	75.64	74.16	74.92	+0.16%	347,935
2026-07-21	74.28	75.08	74.18	74.80	+0.32%	440,432
2026-07-20	74.16	74.80	73.88	74.56	-0.45%	284,077
2026-07-17	75.30	75.68	74.84	74.90	-0.11%	350,558
2026-07-16	73.58	74.98	73.40	74.98	+1.46%	354,003
2026-07-15	72.54	73.90	72.50	73.90	+1.04%	426,062
2026-07-14	74.00	74.08	72.92	73.14	-2.01%	395,491
2026-07-13	74.42	74.94	74.16	74.64	+0.19%	354,454
2026-07-10	74.46	74.78	73.96	74.50	+0.51%	312,997
2026-07-09	74.88	75.08	73.96	74.12	-1.12%	426,227
2026-07-08	75.10	75.42	74.38	74.96	-0.93%	402,157
2026-07-07	75.28	76.50	75.24	75.66	+1.26%	469,607
2026-07-06	75.48	75.80	74.40	74.72	-0.82%	237,170
2026-07-03	74.94	75.42	74.52	75.34	-0.11%	296,924
2026-07-02	74.88	75.70	74.74	75.42	+1.56%	308,578
2026-07-01	73.32	74.26	73.20	74.26	+0.98%	263,726
2026-06-30	74.26	74.26	73.00	73.54	-0.97%	369,185
2026-06-29	73.44	74.26	73.14	74.26	+0.62%	416,306
2026-06-26	73.00	73.90	72.62	73.80	+1.62%	424,305
2026-06-25	72.62	73.82	72.38	72.62	-0.19%	488,181
2026-06-24	71.38	73.08	71.06	72.76	+2.62%	534,492
2026-06-23	69.94	70.94	69.66	70.90	+0.91%	479,803
2026-06-22	70.24	70.62	68.94	70.26	-0.03%	590,263
2026-06-19	70.84	71.90	70.18	70.28	-1.07%	1,423,772
2026-06-18	70.62	71.04	69.98	71.04	+0.25%	501,028
2026-06-17	69.88	71.02	69.88	70.86	+1.17%	621,282
2026-06-16	69.50	70.36	68.90	70.04	+0.81%	350,711
2026-06-15	70.22	70.26	69.06	69.48	+0.06%	391,488
2026-06-12	68.86	69.66	68.72	69.44	+1.40%	346,779
2026-06-11	68.40	68.80	68.20	68.48	-0.26%	631,049
2026-06-10	68.02	69.04	68.00	68.66	+0.50%	484,291
2026-06-09	66.08	68.36	66.02	68.32	+2.86%	477,636
2026-06-08	66.72	67.12	66.42	66.42	-1.01%	348,179
2026-06-05	65.54	67.44	65.54	67.10	+2.66%	464,878
2026-06-04	65.70	66.44	65.12	65.36	-0.46%	322,747
2026-06-03	65.50	66.28	65.50	65.66	-0.58%	441,106
2026-06-02	65.76	66.50	65.74	66.04	+0.40%	415,198
2026-06-01	66.08	66.58	65.62	65.78	-1.35%	461,824
2026-05-29	68.00	68.02	66.64	66.68	-0.77%	1,315,720
2026-05-28	66.88	67.48	66.72	67.20	-0.27%	362,396
2026-05-27	65.88	67.86	65.84	67.38	+2.18%	405,952
2026-05-26	66.34	66.62	65.94	65.94	-0.99%	222,321
2026-05-25	66.48	66.76	66.12	66.60	+0.94%	184,835
2026-05-22	65.86	66.32	65.62	65.98	+0.70%	330,777
2026-05-21	65.36	65.98	65.30	65.52	-0.43%	412,211
2026-05-20	65.58	66.26	65.46	65.80	-0.54%	471,614
2026-05-19	65.52	66.38	65.42	66.16	+1.04%	391,380
2026-05-18	64.42	65.76	63.96	65.48	+1.87%	419,965
2026-05-15	63.44	64.42	63.22	64.28	+0.88%	509,852
2026-05-14	63.70	63.98	63.56	63.72	+0.28%	434,161
2026-05-13	63.44	64.38	63.08	63.54	+0.44%	408,416
2026-05-12	62.80	63.98	62.80	63.26	+0.25%	470,574
2026-05-11	64.06	64.18	63.00	63.10	-2.29%	665,443
2026-05-08	65.84	66.12	64.58	64.58	-2.24%	611,462
2026-05-07	65.54	67.16	65.46	66.06	+4.33%	1,163,275
2026-05-06	62.58	63.48	62.36	63.32	+2.29%	698,600
2026-05-05	61.50	62.30	61.46	61.90	+0.65%	605,679
2026-05-04	62.20	62.44	61.50	61.50	-0.97%	371,603
2026-04-30	61.64	62.26	61.28	62.10	+0.00%	465,822
2026-04-29	62.74	62.98	61.94	62.10	-1.02%	470,826
2026-04-28	62.40	63.08	62.04	62.74	-2.03%	616,920
2026-04-27	64.68	64.68	63.98	64.04	-0.99%	446,338
2026-04-24	64.62	65.50	64.38	64.68	-0.25%	337,541
2026-04-23	65.12	65.60	64.84	64.84	-1.31%	389,462
2026-04-22	65.10	65.78	65.10	65.70	+0.92%	390,491
2026-04-21	66.02	66.42	65.10	65.10	-1.78%	438,514
2026-04-20	66.14	66.40	65.92	66.28	-0.84%	369,364
2026-04-17	65.80	67.00	65.32	66.84	+2.74%	600,996
2026-04-16	65.28	65.62	64.96	65.06	-0.25%	355,928
2026-04-15	65.56	65.70	64.84	65.22	-0.52%	573,731
2026-04-14	65.50	66.08	65.50	65.56	-0.49%	638,603
2026-04-13	65.92	66.32	65.62	65.88	-1.23%	403,714
2026-04-10	67.40	67.40	66.70	66.70	-0.66%	480,172
2026-04-09	66.98	67.16	66.14	67.14	+0.27%	464,483
2026-04-08	66.78	67.20	66.16	66.96	+4.20%	614,805
2026-04-07	65.00	65.40	63.86	64.26	-0.80%	389,629
2026-04-02	65.20	65.60	63.88	64.78	-2.03%	565,773
2026-04-01	67.50	67.58	65.90	66.12	-0.27%	580,474
2026-03-31	66.88	67.52	66.30	66.30	-0.54%	514,414
2026-03-30	66.66	66.94	66.32	66.66	-0.18%	513,914
2026-03-27	67.82	67.84	66.72	66.78	-1.56%	422,445
2026-03-26	67.18	68.16	67.18	67.84	+0.50%	395,686
2026-03-25	67.24	67.84	67.06	67.50	+1.17%	374,938
2026-03-24	67.00	67.24	66.44	66.72	+0.27%	320,932
2026-03-23	65.00	67.84	64.42	66.54	+0.57%	665,139
2026-03-20	66.84	67.00	65.88	66.16	-0.27%	1,023,769
2026-03-19	67.80	67.80	66.24	66.34	-3.46%	574,738
2026-03-18	69.72	69.98	68.34	68.72	-1.18%	452,627
2026-03-17	69.74	70.10	69.48	69.54	-0.26%	403,794
2026-03-16	68.90	70.36	68.50	69.72	-0.51%	418,130
2026-03-13	70.22	70.54	68.94	70.08	-1.43%	516,320
2026-03-12	70.50	71.42	69.78	71.10	+0.79%	631,978
2026-03-11	70.60	71.04	69.24	70.54	-3.48%	985,366
2026-03-10	74.26	74.34	72.44	73.08	+0.27%	556,784
2026-03-09	74.90	74.90	72.48	72.88	-2.36%	563,595
2026-03-06	75.38	75.96	73.62	74.64	-1.40%	570,932
2026-03-05	77.12	77.90	75.16	75.70	-1.97%	628,120
2026-03-04	77.84	78.80	77.12	77.22	+0.00%	433,774
2026-03-03	79.12	79.58	76.90	77.22	-4.45%	781,474
2026-03-02	81.28	81.78	79.68	80.82	-2.84%	522,599
2026-02-27	82.90	83.60	82.66	83.18	+0.14%	574,266
2026-02-26	83.28	83.28	82.16	83.06	-0.26%	321,216
2026-02-25	83.92	84.04	82.50	83.28	-0.83%	376,677
2026-02-24	84.02	84.20	83.46	83.98	+0.48%	337,665
2026-02-23	82.76	83.58	82.64	83.58	+1.11%	334,786
2026-02-20	82.24	83.20	81.76	82.66	+0.58%	302,259
2026-02-19	82.82	83.28	81.82	82.18	-1.08%	349,596
2026-02-18	82.30	83.30	82.16	83.08	+0.70%	348,405
2026-02-17	83.02	83.94	82.50	82.50	-0.91%	385,613
2026-02-16	82.70	83.26	82.14	83.26	+0.26%	261,088
2026-02-13	82.42	83.46	81.96	83.04	+0.07%	485,152
2026-02-12	82.10	82.98	81.18	82.98	+1.10%	405,976
2026-02-11	80.70	82.08	80.70	82.08	+1.79%	681,803
2026-02-10	79.70	80.64	79.16	80.64	+2.15%	411,865
2026-02-09	79.44	79.96	78.78	78.94	-1.05%	281,104
2026-02-06	79.12	79.86	78.54	79.78	+0.83%	515,887
2026-02-05	78.66	79.12	77.42	79.12	+1.31%	612,545
2026-02-04	75.50	78.24	75.36	78.10	+3.39%	588,545
2026-02-03	74.32	75.54	73.64	75.54	+2.05%	374,751
2026-02-02	74.80	75.20	74.02	74.02	-0.19%	416,635
2026-01-30	73.12	74.34	72.92	74.16	+1.62%	564,825
2026-01-29	72.42	73.26	71.96	72.98	+1.39%	355,003
2026-01-28	71.02	72.18	71.02	71.98	+0.36%	336,956
2026-01-27	72.04	72.04	71.24	71.72	-0.83%	347,927
2026-01-26	71.28	72.66	71.14	72.32	+1.09%	298,326
2026-01-23	71.56	71.70	71.12	71.54	-0.80%	395,662
2026-01-22	72.10	72.50	71.04	72.12	+0.90%	348,719
2026-01-21	70.14	72.22	70.14	71.48	+1.82%	356,130
2026-01-20	72.02	72.88	70.04	70.20	-2.64%	548,901
2026-01-19	71.84	72.42	71.68	72.10	-0.58%	268,350
2026-01-16	72.28	72.52	71.90	72.52	+0.42%	534,708
2026-01-15	72.50	72.72	71.22	72.22	-0.39%	457,775
2026-01-14	71.58	72.50	71.22	72.50	+1.77%	480,797
2026-01-13	71.52	71.52	70.66	71.24	-0.31%	338,154
2026-01-12	71.50	71.72	71.14	71.46	+0.00%	387,042
2026-01-09	70.48	71.62	70.48	71.46	+2.06%	398,238
2026-01-08	68.64	70.02	68.42	70.02	+1.92%	500,776
2026-01-07	69.30	69.72	68.28	68.70	-0.98%	410,792
2026-01-06	69.90	70.14	68.82	69.38	-0.86%	597,039
2026-01-05	69.70	70.18	69.12	69.98	+0.46%	378,791
2026-01-02	69.86	70.14	69.38	69.66	+0.11%	334,580
2025-12-30	69.68	69.90	69.40	69.58	-0.14%	202,151
2025-12-29	69.78	69.90	69.54	69.68	+0.14%	210,088
2025-12-23	69.96	70.36	69.54	69.58	-0.40%	230,417
2025-12-22	69.94	70.14	69.52	69.86	-0.46%	211,577
2025-12-19	70.34	70.56	69.90	70.18	-0.68%	995,377
2025-12-18	70.48	70.88	70.34	70.66	+0.31%	336,880
2025-12-17	70.12	70.52	69.54	70.44	+0.14%	426,032
2025-12-16	70.40	71.08	70.14	70.34	+0.49%	538,124
2025-12-15	69.96	70.56	69.84	70.00	-0.14%	373,405
2025-12-12	69.86	70.32	69.54	70.10	-0.09%	434,845
2025-12-11	69.14	70.38	68.84	70.16	+1.68%	517,517
2025-12-10	68.60	69.68	68.60	69.00	+0.17%	521,421
2025-12-09	67.80	69.30	67.80	68.88	+1.26%	525,398
2025-12-08	68.52	69.06	67.92	68.02	-1.08%	445,584
2025-12-05	68.84	69.40	68.60	68.76	-0.26%	341,172
2025-12-04	68.58	69.58	68.56	68.94	+0.17%	431,735
2025-12-03	68.44	69.18	68.32	68.82	+0.20%	429,839
2025-12-02	69.88	69.88	68.18	68.68	-1.52%	376,299
2025-12-01	69.64	69.92	69.36	69.74	+0.23%	373,072
2025-11-28	69.50	69.80	69.40	69.58	+0.12%	252,600
2025-11-27	69.66	69.96	69.34	69.50	-0.37%	286,465
2025-11-26	68.64	70.12	68.60	69.76	-0.31%	447,762
2025-11-25	69.60	70.28	69.22	69.98	+0.72%	356,900
2025-11-24	70.38	70.38	69.46	69.48	-1.05%	557,816
2025-11-21	69.22	70.58	69.16	70.22	+1.36%	477,730
2025-11-20	70.06	70.22	68.88	69.28	-1.09%	399,563
2025-11-19	69.22	70.88	69.12	70.04	+0.78%	420,034
2025-11-18	69.92	70.12	69.36	69.50	-1.47%	485,019
2025-11-17	71.02	71.04	70.38	70.54	-0.98%	248,581
2025-11-14	72.42	72.50	71.24	71.24	-1.66%	460,884
2025-11-13	72.98	73.18	72.02	72.44	-0.44%	211,882
2025-11-12	72.32	72.76	71.90	72.76	+0.72%	277,407
2025-11-11	73.00	73.00	72.24	72.24	-0.80%	351,490
2025-11-10	72.96	73.56	72.72	72.82	+0.03%	313,542
2025-11-07	71.54	73.16	71.08	72.80	+1.65%	300,990
2025-11-06	72.82	72.82	70.74	71.62	+0.76%	699,554
2025-11-05	70.68	71.12	70.26	71.08	+0.71%	339,933

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.70%). Worst month: Mar (-15.32%). Based on 2 years of daily data (2025–2026).

Jan+3.84%
Feb+5.70%
Mar-15.32%
Apr-6.45%
May+5.14%
Jun+3.38%
Jul+1.08%
Aug+3.50%
Sep-4.41%
Oct+1.83%
Nov-0.69%
Dec-0.23%

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

Quick answers

What is Henkel AG Co. KGaA vz. (Pref Shares)'s (HEN3.DE) latest close?

80.14 on 2026-10-30, from the Closelook data lake's daily price record.

What is HEN3.DE's 52-week high and low?

84.20 high and 61.28 low over the trailing 52 weeks, as of 2026-10-30.

What is Henkel AG Co. KGaA vz. (Pref Shares)'s strongest and weakest month historically?

Historically, HEN3.DE's strongest calendar month has been Feb (average +5.70%) and its weakest Mar (average -15.32%), 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 HEN3.DE?

Uptrend stack intact: Trades +6.2% vs the 50-day and +11.5% vs the 200-day average, 1.6% below the 52-week high and +30.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HEN3.DE above its 50-day and 200-day moving averages?

Henkel AG Co. KGaA vz. (Pref Shares) trades 6.2% above its 50-day and 11.5% above its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.