Henkel AG & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.250	71.800	70.250	71.800	71.800	61,048
2026-10-15	71.450	72.100	70.850	70.850	70.850	68,132
2026-10-14	69.350	70.800	69.350	70.350	70.350	76,861
2026-10-13	69.150	70.300	69.150	69.200	69.200	89,145
2026-10-12	68.900	69.100	68.250	68.950	68.950	35,534
2026-10-09	68.300	69.300	68.050	68.100	68.100	54,524
2026-10-08	67.850	67.950	67.250	67.800	67.800	72,159
2026-10-07	67.600	68.100	67.300	67.850	67.850	40,404
2026-10-06	66.300	67.450	66.300	67.200	67.200	73,096
2026-10-05	66.400	66.750	65.900	65.900	65.900	47,159
2026-10-02	65.800	66.700	65.800	66.350	66.350	62,174
2026-10-01	66.850	67.250	65.850	66.150	66.150	68,494
2026-09-30	68.400	68.550	67.350	67.350	67.350	90,879
2026-09-29	67.650	68.650	67.650	68.100	68.100	39,208
2026-09-28	68.700	69.250	68.250	68.600	68.600	48,016
2026-09-25	68.700	68.950	68.000	68.100	68.100	41,216
2026-09-24	69.300	69.550	68.500	68.500	68.500	34,273
2026-09-23	69.600	69.750	68.500	68.500	68.500	33,697
2026-09-22	67.900	69.650	67.750	69.300	69.300	70,007
2026-09-21	67.150	68.000	66.700	67.900	67.900	44,655
2026-09-18	68.050	68.450	67.300	67.300	67.300	192,373

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.