tiprankstipranks
Trending News
More News >
Henkel AG & Co. KGaA (DE:HEN)
XETRA:HEN
Germany Market

Henkel AG & Co. KGaA (HEN) Historical Prices

Compare
17 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
64.70
64.70
63.50
63.55
63.55
-1.40%
127,594
0.94
Jun 04, 2025
64.25
64.85
63.50
64.45
64.45
+0.86%
140,179
1.04
Jun 03, 2025
64.30
64.30
63.20
63.90
63.90
-0.16%
127,484
0.95
Jun 02, 2025
64.10
64.70
63.90
64.00
64.00
-0.93%
128,510
0.90
May 30, 2025
64.10
64.90
63.70
64.60
64.60
+1.10%
723,266
5.42
May 29, 2025
63.45
64.10
63.45
63.90
63.90
+1.19%
84,610
0.64
May 28, 2025
63.35
63.45
63.00
63.15
63.15
-0.71%
118,882
0.90
May 27, 2025
63.40
63.70
63.20
63.60
63.60
+0.24%
109,030
0.82
May 26, 2025
63.35
63.60
63.15
63.45
63.45
+0.95%
43,316
0.33
May 23, 2025
62.90
63.20
62.05
62.85
62.85
-0.40%
153,620
1.17
May 22, 2025
64.00
64.00
62.95
63.10
63.10
-1.71%
145,505
1.12
May 21, 2025
64.40
64.75
64.05
64.20
64.20
+0.23%
188,477
1.46
May 20, 2025
63.40
64.45
63.20
64.05
64.05
+0.87%
184,820
1.46
May 19, 2025
63.20
63.55
62.90
63.50
63.50
+0.47%
83,172
0.66
May 16, 2025
63.45
63.60
62.95
63.20
63.20
0.00%
142,289
1.13
May 15, 2025
63.00
63.20
62.40
63.20
63.20
-0.16%
91,100
0.73
May 14, 2025
63.50
63.60
63.00
63.30
63.30
-0.16%
115,371
0.93
May 13, 2025
63.60
64.20
63.40
63.40
63.40
-0.47%
147,561
1.20
May 12, 2025
62.30
63.80
62.20
63.70
63.70
+2.74%
154,664
1.27
May 09, 2025
61.50
62.10
60.75
62.00
62.00
+0.65%
117,118
0.96
May 08, 2025
61.65
61.95
60.80
61.60
61.60
-1.20%
141,238
1.17
May 07, 2025
62.25
62.65
62.10
62.35
62.35
-0.48%
160,698
1.35
May 06, 2025
62.50
62.85
62.20
62.65
62.65
0.00%
86,000
0.73
May 05, 2025
63.05
63.35
62.65
62.65
62.65
-0.56%
42,297
0.35
May 02, 2025
62.40
63.30
62.20
63.00
63.00
+1.45%
105,201
0.88
Apr 30, 2025
61.50
62.10
61.40
62.10
62.10
+1.22%
167,313
1.42
Apr 29, 2025
60.85
61.35
60.75
61.35
61.35
+1.27%
99,402
0.85
Apr 28, 2025
62.80
63.20
62.30
62.60
60.58
+3.67%
108,487
0.94
Apr 25, 2025
62.75
62.90
62.30
62.40
60.39
+3.17%
87,728
0.76
Apr 24, 2025
62.55
62.65
61.85
62.50
60.48
+3.42%
128,728
1.13
Apr 23, 2025
61.80
62.60
61.50
62.45
60.43
+5.10%
185,028
1.64
Apr 22, 2025
60.90
61.40
60.65
61.40
59.42
+3.93%
96,678
0.86
Apr 17, 2025
60.90
62.80
60.35
61.05
59.08
+2.75%
110,330
0.98
Apr 16, 2025
61.85
62.00
61.15
61.40
59.42
+3.17%
125,527
1.13
Apr 15, 2025
61.15
62.15
61.10
61.50
59.52
+4.70%
246,831
2.28
Apr 14, 2025
60.95
61.10
60.45
60.70
58.74
+3.93%
161,979
1.51
Apr 11, 2025
61.75
61.75
60.20
60.35
58.40
+1.65%
168,990
1.59
Apr 10, 2025
63.00
63.00
61.20
61.35
59.37
+5.48%
154,951
1.48
Apr 09, 2025
61.00
61.70
59.80
60.10
58.16
-0.55%
133,111
1.29
Apr 08, 2025
62.50
62.60
61.45
62.45
60.43
+4.85%
114,645
1.12
Apr 07, 2025
62.45
63.90
60.40
61.55
59.56
-2.00%
188,348
1.86
Apr 04, 2025
66.15
67.20
64.65
64.90
62.81
+1.00%
123,255
1.23
Apr 03, 2025
66.00
66.85
65.65
66.40
64.26
+4.04%
75,453
0.76
Apr 02, 2025
66.35
66.40
65.60
65.95
63.82
+2.63%
87,440
0.88
Apr 01, 2025
66.85
67.00
66.10
66.40
64.26
+3.10%
73,028
0.74
Mar 31, 2025
66.60
66.90
66.30
66.55
64.40
+2.72%
139,096
1.44
Mar 28, 2025
67.20
67.65
66.95
66.95
64.79
+2.95%
97,732
1.02
Mar 27, 2025
65.75
67.35
65.40
67.20
65.03
+5.45%
96,157
1.02
Mar 26, 2025
66.20
66.60
65.85
65.85
63.73
+2.71%
77,745
0.83
Mar 25, 2025
66.90
67.60
66.20
66.25
64.11
+2.56%
109,760
1.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis