Henkel AG & Co. KGaA (BIT:1HEN)
Italy
· Delayed Price · Currency is EUR 64.25
-0.25 (-0.39%)
At close: Dec 5, 2025
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% | - |
| Dec 4, 2025 | 64.90 | 64.90 | 64.90 | 64.50 | 64.50 | 0.55% | 50 |
| Dec 3, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.79% | - |
| Dec 2, 2025 | 64.40 | 64.40 | 64.40 | 63.65 | 63.65 | -2.00% | 4 |
| Dec 1, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.31% | - |
| Nov 28, 2025 | 64.60 | 64.60 | 64.60 | 64.75 | 64.75 | -0.15% | 47 |
| Nov 27, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.08% | - |
| Nov 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.69% | - |
| Nov 25, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.69% | - |
| Nov 24, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.69% | - |
| Nov 21, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1.40% | - |
| Nov 20, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.92% | - |
| Nov 19, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.78% | - |
| Nov 18, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.68% | - |
| Nov 17, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.68% | - |
| Nov 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.27% | - |
| Nov 13, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.30% | - |
| Nov 12, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.60% | - |
| Nov 11, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.97% | - |
| Nov 10, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | - |
| Nov 7, 2025 | 66.65 | 66.65 | 66.65 | 67.20 | 67.20 | 1.59% | 10 |
| Nov 6, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.99% | - |
| Nov 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.38% | - |
| Nov 4, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.77% | - |
| Nov 3, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.08% | - |
| Oct 31, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Oct 30, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.08% | - |
| Oct 29, 2025 | 65.65 | 65.65 | 65.40 | 65.15 | 65.15 | -0.69% | 8 |
| Oct 28, 2025 | 64.95 | 65.85 | 64.95 | 65.60 | 65.60 | -0.23% | 3 |
| Oct 27, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.38% | - |
| Oct 24, 2025 | 65.90 | 65.90 | 65.90 | 66.00 | 66.00 | -0.23% | 100 |
| Oct 23, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | - |
| Oct 22, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.30% | - |
| Oct 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.61% | - |
| Oct 20, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.23% | - |
| Oct 17, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.08% | - |
| Oct 16, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.86% | - |
| Oct 15, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.23% | - |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.47% | - |
| Oct 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.46% | - |
| Oct 10, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.08% | - |
| Oct 9, 2025 | 64.85 | 64.85 | 64.85 | 64.55 | 64.55 | 0.86% | 36 |
| Oct 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.47% | - |
| Oct 7, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.08% | - |
| Oct 6, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.62% | - |
| Oct 3, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.63% | - |
| Oct 2, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.63% | - |
| Oct 1, 2025 | 63.35 | 63.35 | 63.35 | 63.25 | 63.25 | 0.08% | 174 |
| Sep 30, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.16% | - |
| Sep 29, 2025 | 62.90 | 62.90 | 62.90 | 63.30 | 63.30 | -0.16% | 15 |