Henkel AG & Co. KGaA (HEN.DE)
XETRA: HEN.DE
· Real-Time Price · USD
61.05
-0.35 (-0.57%)
At close: Apr 17, 2025, 5:29 PM
HEN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 60.90 | 62.80 | 60.35 | 61.05 | n/a | -0.57% | 44,843 |
| Apr 16, 2025 | 61.85 | 62.00 | 61.15 | 61.40 | n/a | -0.16% | 125,527 |
| Apr 15, 2025 | 61.15 | 62.15 | 61.10 | 61.50 | n/a | 1.32% | 246,831 |
| Apr 14, 2025 | 60.95 | 61.10 | 60.45 | 60.70 | n/a | 0.58% | 161,979 |
| Apr 11, 2025 | 61.75 | 61.75 | 60.20 | 60.35 | n/a | -1.63% | 168,990 |
| Apr 10, 2025 | 63.00 | 63.00 | 61.20 | 61.35 | n/a | 2.08% | 154,951 |
| Apr 9, 2025 | 61.00 | 61.70 | 59.80 | 60.10 | n/a | -3.76% | 133,111 |
| Apr 8, 2025 | 62.50 | 62.60 | 61.45 | 62.45 | n/a | 1.46% | 114,645 |
| Apr 7, 2025 | 62.45 | 63.90 | 60.40 | 61.55 | n/a | -5.16% | 188,348 |
| Apr 4, 2025 | 66.15 | 67.20 | 64.65 | 64.90 | n/a | -2.26% | 123,255 |
| Apr 3, 2025 | 66.00 | 66.85 | 65.65 | 66.40 | n/a | 0.68% | 75,453 |
| Apr 2, 2025 | 66.35 | 66.40 | 65.60 | 65.95 | n/a | -0.68% | 87,440 |
| Apr 1, 2025 | 66.85 | 67.00 | 66.10 | 66.40 | n/a | -0.23% | 73,028 |
| Mar 31, 2025 | 66.60 | 66.90 | 66.30 | 66.55 | n/a | -0.60% | 139,096 |
| Mar 28, 2025 | 67.20 | 67.65 | 66.95 | 66.95 | n/a | -0.37% | 97,732 |
| Mar 27, 2025 | 65.75 | 67.35 | 65.40 | 67.20 | n/a | 2.05% | 96,157 |
| Mar 26, 2025 | 66.20 | 66.60 | 65.85 | 65.85 | n/a | -0.60% | 77,745 |
| Mar 25, 2025 | 66.90 | 67.60 | 66.20 | 66.25 | n/a | -0.75% | 109,760 |
| Mar 24, 2025 | 67.75 | 67.90 | 66.65 | 66.75 | n/a | -1.55% | 77,115 |
| Mar 21, 2025 | 68.00 | 68.60 | 67.60 | 67.80 | n/a | -0.73% | 229,260 |