Henkel AG Co. KGaA vz. (Pref Shares) (HEN3.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 | 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 |
| 2025-11-04 | 69.76 | 70.90 | 69.52 | 70.58 | +0.74% | 597,462 |
| 2025-11-03 | 69.78 | 70.98 | 69.68 | 70.06 | -0.28% | 273,476 |
| 2025-10-31 | 70.86 | 70.90 | 70.24 | 70.26 | -0.82% | 253,103 |
| 2025-10-30 | 70.80 | 70.98 | 70.46 | 70.84 | +0.00% | 225,224 |
| 2025-10-29 | 70.80 | 71.58 | 70.76 | 70.84 | -0.20% | 286,269 |
| 2025-10-28 | 71.92 | 71.98 | 70.98 | 70.98 | -1.20% | 286,722 |
| 2025-10-27 | 71.74 | 71.84 | 71.38 | 71.84 | +0.25% | 293,626 |
| 2025-10-24 | 72.06 | 72.32 | 71.54 | 71.66 | -0.61% | 339,861 |
| 2025-10-23 | 72.30 | 73.08 | 72.10 | 72.10 | -0.69% | 347,681 |
| 2025-10-22 | 71.80 | 72.60 | 71.40 | 72.60 | +0.86% | 304,502 |
| 2025-10-21 | 71.70 | 72.24 | 71.28 | 71.98 | +0.28% | 292,333 |
| 2025-10-20 | 71.08 | 71.78 | 71.00 | 71.78 | +0.62% | 320,151 |
| 2025-10-17 | 70.74 | 71.64 | 70.44 | 71.34 | +0.68% | 313,275 |
| 2025-10-16 | 70.46 | 70.86 | 70.14 | 70.86 | +1.29% | 300,415 |
| 2025-10-15 | 69.80 | 70.18 | 69.42 | 69.96 | +0.55% | 248,895 |
| 2025-10-14 | 70.18 | 70.48 | 69.58 | 69.58 | -0.88% | 330,358 |
| 2025-10-13 | 70.36 | 70.62 | 69.76 | 70.20 | -0.14% | 262,422 |
| 2025-10-10 | 70.58 | 71.32 | 70.26 | 70.30 | +0.09% | 377,879 |
| 2025-10-09 | 69.96 | 70.74 | 69.62 | 70.24 | +0.57% | 383,679 |
| 2025-10-08 | 70.00 | 70.06 | 69.28 | 69.84 | -0.26% | 458,096 |
| 2025-10-07 | 69.64 | 70.18 | 69.44 | 70.02 | +0.86% | 352,689 |
| 2025-10-06 | 69.48 | 69.84 | 69.32 | 69.42 | -0.32% | 354,108 |
| 2025-10-03 | 69.80 | 70.08 | 69.48 | 69.64 | -0.26% | 255,257 |
| 2025-10-02 | 69.18 | 69.82 | 69.14 | 69.82 | +1.19% | 580,514 |
| 2025-10-01 | 68.50 | 69.50 | 68.48 | 69.00 | +0.44% | 486,084 |
| 2025-09-30 | 68.52 | 68.96 | 68.18 | 68.70 | -0.23% | 507,880 |
| 2025-09-29 | 68.84 | 69.16 | 68.54 | 68.86 | -0.09% | 287,794 |
| 2025-09-26 | 69.06 | 69.42 | 68.46 | 68.92 | -0.09% | 423,630 |
| 2025-09-25 | 69.00 | 69.22 | 68.50 | 68.98 | -0.14% | 503,798 |
| 2025-09-24 | 69.08 | 69.46 | 68.68 | 69.08 | -0.20% | 625,062 |
| 2025-09-23 | 71.22 | 72.20 | 68.60 | 69.22 | -2.64% | 925,544 |
| 2025-09-22 | 71.62 | 71.90 | 71.06 | 71.10 | -0.86% | 271,972 |
| 2025-09-19 | 71.56 | 71.94 | 71.30 | 71.72 | -0.28% | 1,163,498 |
| 2025-09-18 | 72.36 | 72.52 | 71.72 | 71.92 | -0.69% | 196,351 |
| 2025-09-17 | 72.54 | 72.80 | 72.20 | 72.42 | -0.41% | 228,571 |
| 2025-09-16 | 73.20 | 73.34 | 72.16 | 72.72 | -0.95% | 370,466 |
| 2025-09-15 | 73.86 | 74.18 | 73.08 | 73.42 | -0.54% | 296,782 |
| 2025-09-12 | 74.26 | 74.36 | 73.72 | 73.82 | -0.40% | 225,190 |
| 2025-09-11 | 74.00 | 74.50 | 73.84 | 74.12 | +0.30% | 218,647 |
| 2025-09-10 | 74.82 | 75.12 | 73.82 | 73.90 | -1.31% | 290,240 |
| 2025-09-09 | 75.48 | 76.26 | 74.88 | 74.88 | -0.66% | 374,964 |
| 2025-09-08 | 74.90 | 75.38 | 74.14 | 75.38 | +1.75% | 375,284 |
| 2025-09-05 | 73.98 | 74.18 | 73.10 | 74.08 | +0.27% | 362,101 |
| 2025-09-04 | 73.02 | 73.88 | 72.78 | 73.88 | +1.93% | 513,329 |
| 2025-09-03 | 72.08 | 72.50 | 71.66 | 72.48 | +0.83% | 332,627 |
| 2025-09-02 | 71.90 | 72.60 | 71.66 | 71.88 | -0.50% | 256,289 |
| 2025-09-01 | 72.20 | 72.48 | 71.96 | 72.24 | +0.25% | 225,456 |
| 2025-08-29 | 72.16 | 72.42 | 71.78 | 72.06 | -0.22% | 369,013 |
| 2025-08-28 | 72.86 | 72.86 | 71.88 | 72.22 | -0.52% | 334,572 |
| 2025-08-27 | 73.56 | 73.86 | 72.60 | 72.60 | -1.39% | 441,174 |
| 2025-08-26 | 73.20 | 74.16 | 73.18 | 73.62 | +0.22% | 1,284,094 |
| 2025-08-25 | 74.00 | 74.04 | 73.30 | 73.46 | -0.62% | 213,171 |
| 2025-08-22 | 73.50 | 73.98 | 73.40 | 73.92 | +0.76% | 301,132 |
| 2025-08-21 | 74.00 | 74.02 | 73.10 | 73.36 | -0.57% | 243,290 |
| 2025-08-20 | 72.90 | 73.88 | 72.70 | 73.78 | +1.60% | 426,274 |
| 2025-08-19 | 71.68 | 72.76 | 71.56 | 72.62 | +1.45% | 345,315 |
| 2025-08-18 | 71.64 | 71.92 | 71.22 | 71.58 | +0.06% | 257,032 |
| 2025-08-15 | 71.80 | 72.38 | 71.50 | 71.54 | -0.11% | 286,110 |
| 2025-08-14 | 72.08 | 72.40 | 71.20 | 71.62 | -0.36% | 447,006 |
| 2025-08-13 | 71.70 | 71.94 | 71.38 | 71.88 | +0.48% | 472,165 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.26%). Worst month: Mar (-15.32%). 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 vz. (Pref Shares)'s (HEN3.DE) latest close?
79.80 on 2026-08-07, 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 2026-08-07.
What is Henkel AG Co. KGaA vz. (Pref Shares)'s strongest and weakest month historically?
Historically, HEN3.DE's strongest calendar month has been Aug (average +7.26%) 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 406 daily bars in the Closelook data lake.