S&P 500   5,134.56 (-0.05%)
DOW   38,980.27 (-0.27%)
QQQ   445.00 (-0.14%)
AAPL   174.09 (-3.10%)
MSFT   414.89 (-0.15%)
META   499.94 (-0.47%)
GOOGL   133.01 (-3.01%)
AMZN   179.66 (+0.81%)
TSLA   192.28 (-5.11%)
NVDA   847.80 (+3.04%)
NIO   5.40 (-6.57%)
AMD   209.24 (+3.26%)
BABA   72.50 (-2.84%)
T   16.90 (-0.47%)
F   12.89 (+3.53%)
MU   95.59 (+0.46%)
CGC   3.03 (-5.61%)
GE   160.57 (+1.21%)
DIS   113.49 (+1.38%)
AMC   4.24 (-2.75%)
PFE   25.95 (-2.41%)
PYPL   58.90 (-2.71%)
XOM   105.17 (-0.63%)
S&P 500   5,134.56 (-0.05%)
DOW   38,980.27 (-0.27%)
QQQ   445.00 (-0.14%)
AAPL   174.09 (-3.10%)
MSFT   414.89 (-0.15%)
META   499.94 (-0.47%)
GOOGL   133.01 (-3.01%)
AMZN   179.66 (+0.81%)
TSLA   192.28 (-5.11%)
NVDA   847.80 (+3.04%)
NIO   5.40 (-6.57%)
AMD   209.24 (+3.26%)
BABA   72.50 (-2.84%)
T   16.90 (-0.47%)
F   12.89 (+3.53%)
MU   95.59 (+0.46%)
CGC   3.03 (-5.61%)
GE   160.57 (+1.21%)
DIS   113.49 (+1.38%)
AMC   4.24 (-2.75%)
PFE   25.95 (-2.41%)
PYPL   58.90 (-2.71%)
XOM   105.17 (-0.63%)
S&P 500   5,134.56 (-0.05%)
DOW   38,980.27 (-0.27%)
QQQ   445.00 (-0.14%)
AAPL   174.09 (-3.10%)
MSFT   414.89 (-0.15%)
META   499.94 (-0.47%)
GOOGL   133.01 (-3.01%)
AMZN   179.66 (+0.81%)
TSLA   192.28 (-5.11%)
NVDA   847.80 (+3.04%)
NIO   5.40 (-6.57%)
AMD   209.24 (+3.26%)
BABA   72.50 (-2.84%)
T   16.90 (-0.47%)
F   12.89 (+3.53%)
MU   95.59 (+0.46%)
CGC   3.03 (-5.61%)
GE   160.57 (+1.21%)
DIS   113.49 (+1.38%)
AMC   4.24 (-2.75%)
PFE   25.95 (-2.41%)
PYPL   58.90 (-2.71%)
XOM   105.17 (-0.63%)
S&P 500   5,134.56 (-0.05%)
DOW   38,980.27 (-0.27%)
QQQ   445.00 (-0.14%)
AAPL   174.09 (-3.10%)
MSFT   414.89 (-0.15%)
META   499.94 (-0.47%)
GOOGL   133.01 (-3.01%)
AMZN   179.66 (+0.81%)
TSLA   192.28 (-5.11%)
NVDA   847.80 (+3.04%)
NIO   5.40 (-6.57%)
AMD   209.24 (+3.26%)
BABA   72.50 (-2.84%)
T   16.90 (-0.47%)
F   12.89 (+3.53%)
MU   95.59 (+0.46%)
CGC   3.03 (-5.61%)
GE   160.57 (+1.21%)
DIS   113.49 (+1.38%)
AMC   4.24 (-2.75%)
PFE   25.95 (-2.41%)
PYPL   58.90 (-2.71%)
XOM   105.17 (-0.63%)

Henkel AG & Co. KGaA (HEN3) Stock Chart & Stock Price History

€70.40
+0.84 (+1.21%)
(As of 03/1/2024 ET)

Henkel AG & Co. KGaA Stock Price Performance

5 Day
Performance
+0.83%
1 Month
Performance
+0.26%
3 Month
Performance
-3.54%
6 Month
Performance
-1.10%
Year-To-Date
Performance
-3.38%
1 Year
Performance
+1.73%
Receive HEN3 Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Henkel AG & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter


HEN3 Stock Chart for Monday, March, 4, 2024

Henkel AG & Co. KGaA Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024€68.92€69.56
+0.93%
€69.64€68.521.08 million shs$0.00
02/29/2024€69.82€68.92
-1.29%
€69.78€68.64341,892 shs$0.00
02/28/2024€70.04€69.82
-0.31%
€69.84€69.12312,177 shs$0.00
02/27/2024€70.28€70.04
-0.34%
€70.48€70.04231,637 shs$0.00
02/26/2024€70.28€70.28€71.40€70.28330,902 shs$0.00
02/23/2024€71.26€71.04
-0.31%
€71.50€70.90350,904 shs$0.00
02/22/2024€71.46€71.26
-0.28%
€71.86€71.20252,588 shs$0.00
02/21/2024€70.58€71.46
+1.25%
€71.72€70.42206,395 shs$0.00
02/20/2024€70.58€70.58€70.76€70.10174,701 shs$0.00
02/19/2024€70.34€70.58
+0.34%
€70.76€70.10174,701 shs$0.00
02/16/2024€70.18€70.18€70.44€69.62213,103 shs$0.00
02/15/2024€70.64€70.18
-0.65%
€70.44€69.62213,103 shs$0.00
02/14/2024€71.04€70.64
-0.56%
€71.12€70.36191,273 shs$0.00
02/13/2024€70.78€71.04
+0.37%
€71.30€70.74142,509 shs$0.00
02/12/2024€70.78€70.78€71.42€70.46336,655 shs$0.00
02/09/2024€71.28€71.24
-0.06%
€72.14€71.22262,661 shs$0.00
02/08/2024€71.34€71.28
-0.08%
€71.56€70.80348,216 shs$0.00
02/07/2024€71.34€71.34€72.38€70.94348,137 shs$0.00
02/06/2024€70.22€71.34
+1.59%
€72.38€70.94348,137 shs$0.00
02/05/2024€70.22€70.22€71.42€70.14256,960 shs$0.00
02/02/2024€71.10€70.74
-0.51%
€71.22€70.08276,149 shs$0.00
02/01/2024€71.58€71.10
-0.67%
€71.86€70.82361,594 shs$0.00
01/31/2024€71.88€71.58
-0.42%
€72.18€71.22348,947 shs$0.00
01/30/2024€71.90€71.88
-0.03%
€72.42€71.68334,189 shs$0.00
01/29/2024€71.90€71.90€72.38€71.46353,991 shs$0.00
01/26/2024€71.44€71.50
+0.08%
€71.54€70.50267,511 shs$0.00
01/25/2024€71.64€71.44
-0.28%
€71.82€71.16309,485 shs$0.00
01/24/2024€71.76€71.64
-0.17%
€71.94€70.80335,683 shs$0.00
01/23/2024€72.40€71.76
-0.88%
€72.78€71.60286,350 shs$0.00
01/22/2024€72.40€72.40€73.24€72.22484,724 shs$0.00
01/19/2024€72.36€72.82
+0.64%
€72.82€71.74317,747 shs$0.00
01/18/2024€73.88€72.36
-2.06%
€73.52€71.68401,452 shs$0.00
01/17/2024€73.90€73.88
-0.03%
€74.18€73.68268,604 shs$0.00
01/16/2024€74.46€73.90
-0.75%
€74.70€73.66219,813 shs$0.00
01/15/2024€74.46€74.46€74.70€74.16242,706 shs$0.00
01/12/2024€73.66€74.46
+1.09%
€74.70€74.16242,706 shs$0.00
01/11/2024€73.76€73.66
-0.14%
€74.20€72.66445,091 shs$0.00
01/10/2024€73.10€73.76
+0.90%
€73.90€72.98440,969 shs$0.00
01/09/2024€72.96€73.10
+0.19%
€73.46€72.58381,105 shs$0.00
01/08/2024€72.96€72.96€73.36€72.68220,127 shs$0.00
01/05/2024€73.52€73.52€73.54€73.16182,686 shs$0.00
01/04/2024€73.28€73.52
+0.33%
€74.34€73.14287,913 shs$0.00
01/03/2024€72.86€73.28
+0.58%
€73.46€72.62285,962 shs$0.00
01/02/2024€72.86€72.86€72.86€72.56135,261 shs$0.00
01/01/2024€72.86€72.86€72.86€72.56135,261 shs$0.00
12/29/2023€72.68€72.52
-0.22%
€72.80€72.18128,381 shs$0.00
12/28/2023€72.68€72.68€72.82€72.30141,200 shs$0.00
12/27/2023€72.68€72.68€72.84€72.22182,833 shs$0.00
12/26/2023€72.68€72.68€72.84€72.22182,833 shs$0.00
12/25/2023€72.68€72.68€72.84€72.22182,833 shs$0.00
12/22/2023€72.50€72.68
+0.25%
€72.84€72.22182,833 shs$0.00
12/21/2023€72.50€72.50€72.82€72.04321,708 shs$0.00
12/20/2023€72.80€72.50
-0.41%
€72.82€72.04321,708 shs$0.00
12/19/2023€72.80€72.80€72.96€72.32332,701 shs$0.00
12/18/2023€72.52€72.80
+0.39%
€72.96€72.32332,701 shs$0.00
12/15/2023€73.54€73.24
-0.41%
€74.56€72.76533,407 shs$0.00
12/14/2023€73.42€73.54
+0.16%
€74.10€73.14336,444 shs$0.00
12/13/2023€73.12€73.42
+0.41%
€73.94€73.32409,339 shs$0.00
12/12/2023€72.74€73.12
+0.52%
€73.32€72.56312,208 shs$0.00
12/11/2023€72.74€72.74€73.14€72.42377,565 shs$0.00
12/08/2023€72.80€72.94
+0.19%
€73.26€72.58251,289 shs$0.00
12/07/2023€72.50€72.80
+0.41%
€73.06€72.26293,929 shs$0.00
12/06/2023€73.00€72.50
-0.68%
€73.44€72.40246,843 shs$0.00
12/05/2023€72.98€73.00
+0.03%
€73.48€72.80217,732 shs$0.00
12/04/2023€72.98€72.98€73.18€72.28370,251 shs$0.00

This page (FRA:HEN3) was last updated on 3/4/2024 by MarketBeat.com Staff