tiprankstipranks
Trending News
More News >
Henkel AG & Co. KGaA (DE:HEN3)
XETRA:HEN3
Germany Market

Henkel AG & Co. KGaA (HEN3) Historical Prices

Compare
23 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
70.52
70.68
69.84
69.86
69.86
-0.88%
328,663
0.57
Jun 04, 2025
69.80
71.12
69.52
70.48
70.48
+1.00%
507,761
0.88
Jun 03, 2025
70.66
70.66
69.32
69.78
69.78
-0.60%
426,009
0.74
Jun 02, 2025
70.30
70.64
69.92
70.20
70.20
-0.40%
578,152
0.99
May 30, 2025
70.62
71.22
70.34
70.48
70.48
-0.09%
1,279,729
2.24
May 29, 2025
70.10
70.76
69.82
70.54
70.54
+1.26%
370,686
0.64
May 28, 2025
70.36
70.40
69.66
69.66
69.66
-1.19%
366,129
0.63
May 27, 2025
70.76
70.98
70.48
70.50
70.50
-0.45%
543,892
0.94
May 26, 2025
70.62
70.92
70.34
70.82
70.82
+1.14%
237,338
0.41
May 23, 2025
70.04
70.38
69.12
70.02
70.02
-0.06%
600,892
1.04
May 22, 2025
70.90
70.92
69.90
70.06
70.06
-1.55%
475,572
0.83
May 21, 2025
71.46
72.00
70.84
71.16
71.16
+0.45%
590,619
1.04
May 20, 2025
70.62
71.30
70.10
70.84
70.84
+0.74%
575,045
1.02
May 19, 2025
70.16
70.58
69.92
70.32
70.32
+0.17%
423,038
0.75
May 16, 2025
70.80
70.90
70.00
70.20
70.20
-0.20%
549,378
0.98
May 15, 2025
70.04
70.34
69.10
70.34
70.34
+0.17%
572,240
1.03
May 14, 2025
70.30
71.00
69.72
70.22
70.22
-0.06%
599,434
1.09
May 13, 2025
70.76
71.62
70.26
70.26
70.26
-0.45%
658,801
1.22
May 12, 2025
69.16
71.20
69.14
70.58
70.58
+2.26%
571,455
1.06
May 09, 2025
68.24
69.02
67.10
69.02
69.02
+0.91%
636,065
1.19
May 08, 2025
67.88
69.04
66.94
68.40
68.40
-0.49%
491,441
0.92
May 07, 2025
68.48
68.92
68.30
68.74
68.74
+0.17%
522,307
0.99
May 06, 2025
69.20
69.28
68.30
68.62
68.62
-0.55%
287,312
0.55
May 05, 2025
69.50
69.60
68.94
69.00
69.00
-0.29%
197,874
0.37
May 02, 2025
69.12
69.80
68.40
69.20
69.20
+1.17%
474,777
0.90
Apr 30, 2025
67.86
68.48
67.66
68.40
68.40
+1.24%
448,646
0.86
Apr 29, 2025
67.06
67.68
66.84
67.56
67.56
+1.38%
357,989
0.69
Apr 28, 2025
68.62
69.62
68.40
68.68
66.64
+3.64%
589,394
1.14
Apr 25, 2025
68.74
68.90
68.30
68.30
66.27
+2.82%
312,893
0.61
Apr 24, 2025
69.10
69.20
68.28
68.46
66.43
+2.52%
425,037
0.83
Apr 23, 2025
67.90
69.20
67.68
68.82
66.78
+4.83%
445,564
0.87
Apr 22, 2025
67.16
67.66
66.60
67.66
65.65
+3.83%
485,724
0.96
Apr 17, 2025
66.98
67.34
66.42
67.16
65.17
+2.85%
378,615
0.75
Apr 16, 2025
67.60
68.04
67.24
67.30
65.30
+2.09%
515,409
1.02
Apr 15, 2025
67.10
68.16
66.76
67.94
65.92
+6.06%
653,254
1.30
Apr 14, 2025
67.54
67.56
66.02
66.02
64.06
+2.32%
867,446
1.75
Apr 11, 2025
68.28
68.28
66.50
66.50
64.52
+1.23%
718,173
1.47
Apr 10, 2025
68.84
69.30
67.68
67.70
65.69
+5.21%
608,120
1.26
Apr 09, 2025
67.72
68.40
66.02
66.32
64.35
-0.86%
628,917
1.32
Apr 08, 2025
68.74
69.44
68.22
68.94
66.89
+3.39%
597,625
1.26
Apr 07, 2025
69.00
71.22
68.12
68.72
66.68
-1.52%
856,345
1.85
Apr 04, 2025
73.36
74.50
71.50
71.92
69.78
+0.63%
581,647
1.27
Apr 03, 2025
73.28
74.12
72.56
73.66
71.47
+4.08%
565,426
1.25
Apr 02, 2025
72.94
73.46
72.48
72.94
70.77
+2.42%
322,039
0.71
Apr 01, 2025
73.44
73.90
73.32
73.40
71.22
+2.95%
252,846
0.55
Mar 31, 2025
73.82
73.86
73.18
73.48
71.30
+2.67%
459,356
1.02
Mar 28, 2025
74.14
74.70
73.76
73.76
71.57
+2.34%
389,809
0.87
Mar 27, 2025
72.52
74.50
72.40
74.28
72.07
+5.88%
712,765
1.63
Mar 26, 2025
72.82
73.16
72.18
72.30
70.15
+2.41%
427,326
0.99
Mar 25, 2025
73.36
73.72
72.60
72.76
70.60
+2.50%
478,357
1.12
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