Henkel AG & Co. KGaA (HEN3.DE)
86.38
0.66 (0.77%)
At close: Mar 06, 2025, 5:29 PM
HEN3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 85.24 | 86.24 | 83.90 | 85.72 | 0.86 | 1.01% | 439,198 |
| Mar 4, 2025 | 84.22 | 85.52 | 83.76 | 84.86 | 0.72 | 0.86% | 571,808 |
| Mar 3, 2025 | 82.88 | 84.42 | 82.08 | 84.14 | 0.96 | 1.15% | 551,620 |
| Feb 28, 2025 | 81.90 | 83.18 | 81.64 | 83.18 | 1.04 | 1.27% | 976,756 |
| Feb 27, 2025 | 82.88 | 83.24 | 81.68 | 82.14 | -1.36 | -1.63% | 523,825 |
| Feb 26, 2025 | 83.40 | 84.28 | 83.20 | 83.50 | -0.14 | -0.17% | 840,322 |
| Feb 25, 2025 | 84.32 | 84.36 | 83.00 | 83.64 | -1.02 | -1.20% | 724,363 |
| Feb 24, 2025 | 84.02 | 84.88 | 83.68 | 84.66 | 0.76 | 0.91% | 267,845 |
| Feb 21, 2025 | 83.56 | 84.06 | 83.42 | 83.90 | 0.42 | 0.50% | 271,530 |
| Feb 20, 2025 | 84.36 | 84.48 | 83.30 | 83.48 | -0.52 | -0.62% | 329,653 |
| Feb 19, 2025 | 84.20 | 84.62 | 83.58 | 84.00 | -0.16 | -0.19% | 326,376 |
| Feb 18, 2025 | 85.18 | 85.22 | 83.78 | 84.16 | -0.76 | -0.89% | 239,845 |
| Feb 17, 2025 | 85.04 | 85.62 | 84.76 | 84.92 | -0.42 | -0.49% | 196,202 |
| Feb 14, 2025 | 85.56 | 85.60 | 84.72 | 85.34 | -0.32 | -0.37% | 332,322 |
| Feb 13, 2025 | 84.74 | 85.76 | 84.14 | 85.66 | 1.14 | 1.35% | 428,454 |
| Feb 12, 2025 | 84.18 | 84.52 | 83.66 | 84.52 | 0.66 | 0.79% | 233,278 |
| Feb 11, 2025 | 84.50 | 84.76 | 83.64 | 83.86 | -0.52 | -0.62% | 335,178 |
| Feb 10, 2025 | 84.46 | 84.86 | 83.94 | 84.38 | -0.30 | -0.35% | 187,566 |
| Feb 7, 2025 | 83.76 | 85.12 | 83.44 | 84.68 | 1.18 | 1.41% | 335,354 |
| Feb 6, 2025 | 84.14 | 84.32 | 83.38 | 83.50 | -0.58 | -0.69% | 482,000 |
| Feb 5, 2025 | 83.42 | 84.08 | 82.98 | 84.08 | 0.42 | 0.50% | 239,661 |
| Feb 4, 2025 | 83.74 | 84.20 | 83.30 | 83.66 | -0.34 | -0.40% | 213,077 |
| Feb 3, 2025 | 83.12 | 84.00 | 83.08 | 84.00 | -0.22 | -0.26% | 297,991 |
| Jan 31, 2025 | 85.10 | 85.20 | 84.16 | 84.22 | -0.78 | -0.92% | 302,579 |
| Jan 30, 2025 | 84.56 | 85.00 | 84.04 | 85.00 | 0.80 | 0.95% | 253,262 |
| Jan 29, 2025 | 83.46 | 84.66 | 82.12 | 84.20 | 0.66 | 0.79% | 282,741 |
| Jan 28, 2025 | 83.58 | 84.30 | 83.44 | 83.54 | -0.22 | -0.26% | 286,011 |
| Jan 27, 2025 | 83.82 | 84.48 | 83.52 | 83.76 | -0.02 | -0.02% | 267,535 |
| Jan 24, 2025 | 84.10 | 84.54 | 83.48 | 83.78 | -0.14 | -0.17% | 275,725 |
| Jan 23, 2025 | 83.50 | 84.10 | 83.10 | 83.92 | 0.32 | 0.38% | 331,775 |
| Jan 22, 2025 | 83.66 | 84.02 | 83.30 | 83.60 | 0.24 | 0.29% | 222,570 |
| Jan 21, 2025 | 82.48 | 83.90 | 82.20 | 83.36 | 0.78 | 0.94% | 375,503 |
| Jan 20, 2025 | 83.24 | 83.32 | 82.46 | 82.58 | -0.68 | -0.82% | 253,028 |
| Jan 17, 2025 | 82.54 | 83.80 | 82.54 | 83.26 | 0.80 | 0.97% | 435,741 |
| Jan 16, 2025 | 82.30 | 82.94 | 81.56 | 82.46 | -0.24 | -0.29% | 507,992 |
| Jan 15, 2025 | 82.66 | 83.18 | 82.50 | 82.70 | -0.30 | -0.36% | 339,496 |
| Jan 14, 2025 | 82.66 | 83.40 | 82.52 | 83.00 | -0.06 | -0.07% | 329,250 |
| Jan 13, 2025 | 84.00 | 84.14 | 82.80 | 83.06 | -1.22 | -1.45% | 233,756 |
| Jan 10, 2025 | 84.80 | 85.10 | 84.10 | 84.28 | -0.48 | -0.57% | 291,266 |
| Jan 9, 2025 | 84.22 | 84.90 | 84.02 | 84.76 | 0.58 | 0.69% | 317,345 |
| Jan 8, 2025 | 83.32 | 84.24 | 83.18 | 84.18 | 1.12 | 1.35% | 269,519 |
| Jan 7, 2025 | 82.70 | 83.42 | 82.34 | 83.06 | 0.20 | 0.24% | 313,384 |
| Jan 6, 2025 | 82.42 | 83.08 | 81.94 | 82.86 | 0.12 | 0.15% | 220,955 |
| Jan 3, 2025 | 82.98 | 83.44 | 82.40 | 82.74 | -0.46 | -0.55% | 218,698 |
| Jan 2, 2025 | 84.58 | 85.00 | 83.14 | 83.20 | -1.50 | -1.77% | 566,212 |
| Dec 30, 2024 | 84.00 | 84.78 | 84.00 | 84.70 | 0.30 | 0.36% | 198,704 |
| Dec 27, 2024 | 83.24 | 84.40 | 82.94 | 84.40 | 0.62 | 0.74% | 210,378 |
| Dec 23, 2024 | 83.66 | 84.18 | 83.40 | 83.78 | -0.32 | -0.38% | 214,091 |
| Dec 20, 2024 | 83.16 | 84.22 | 82.92 | 84.10 | 0.54 | 0.65% | 729,775 |
| Dec 19, 2024 | 83.36 | 83.88 | 83.12 | 83.56 | 0.10 | 0.12% | 378,068 |