Henkel AG & Co. KGaA (HEN3.DE)
XETRA: HEN3.DE
· Real-Time Price · USD
67.16
-0.14 (-0.21%)
At close: Apr 17, 2025, 5:29 PM
HEN3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 66.98 | 67.34 | 66.42 | 67.16 | n/a | -0.21% | 378,615 |
| Apr 16, 2025 | 67.60 | 68.04 | 67.24 | 67.30 | n/a | -0.94% | 515,409 |
| Apr 15, 2025 | 67.10 | 68.16 | 66.76 | 67.94 | n/a | 2.91% | 653,254 |
| Apr 14, 2025 | 67.54 | 67.56 | 66.02 | 66.02 | n/a | -0.72% | 867,446 |
| Apr 11, 2025 | 68.28 | 68.28 | 66.50 | 66.50 | n/a | -1.77% | 718,173 |
| Apr 10, 2025 | 68.84 | 69.30 | 67.68 | 67.70 | n/a | 2.08% | 608,120 |
| Apr 9, 2025 | 67.72 | 68.40 | 66.02 | 66.32 | n/a | -3.80% | 628,917 |
| Apr 8, 2025 | 68.74 | 69.44 | 68.22 | 68.94 | n/a | 0.32% | 597,625 |
| Apr 7, 2025 | 69.00 | 71.22 | 68.12 | 68.72 | n/a | -4.45% | 856,345 |
| Apr 4, 2025 | 73.36 | 74.50 | 71.50 | 71.92 | n/a | -2.36% | 581,647 |
| Apr 3, 2025 | 73.28 | 74.12 | 72.56 | 73.66 | n/a | 0.99% | 565,426 |
| Apr 2, 2025 | 72.94 | 73.46 | 72.48 | 72.94 | n/a | -0.63% | 322,039 |
| Apr 1, 2025 | 73.44 | 73.90 | 73.32 | 73.40 | n/a | -0.11% | 252,846 |
| Mar 31, 2025 | 73.82 | 73.86 | 73.18 | 73.48 | n/a | -0.38% | 459,356 |
| Mar 28, 2025 | 74.14 | 74.70 | 73.76 | 73.76 | n/a | -0.70% | 389,809 |
| Mar 27, 2025 | 72.52 | 74.50 | 72.40 | 74.28 | n/a | 2.74% | 712,765 |
| Mar 26, 2025 | 72.82 | 73.16 | 72.18 | 72.30 | n/a | -0.63% | 427,326 |
| Mar 25, 2025 | 73.36 | 73.72 | 72.60 | 72.76 | n/a | -0.55% | 478,357 |
| Mar 24, 2025 | 74.50 | 74.70 | 73.16 | 73.16 | n/a | -2.01% | 497,818 |
| Mar 21, 2025 | 75.14 | 75.62 | 74.52 | 74.66 | n/a | -0.59% | 1,017,058 |