Free Trial
→ J.P. Morgan’s DIRE Warning (From Behind the Markets) (Ad) Free HEN3 Stock Alerts

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

€80.58
+0.60 (+0.75%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Henkel AG & Co. KGaA Stock Price Performance

5 Day
Performance
-3.10%
1 Month
Performance
-3.08%
3 Month
Performance
+10.20%
6 Month
Performance
+11.86%
Year-To-Date
Performance
+9.77%
1 Year
Performance
+13.13%
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

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar.
In answer to this issue, we have released a Special Report to the public.

HEN3 Stock Chart for Saturday, July, 27, 2024

HEN3 Chart by TradingView

Henkel AG & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024€82.50€81.76
-0.90%		€82.30€80.96482,487 shs$0.00
07/24/2024€82.34€82.50
+0.19%		€82.92€82.08325,366 shs$0.00
07/23/2024€82.54€82.34
-0.24%		€83.14€82.34388,525 shs$0.00
07/22/2024€82.54€82.54€83.34€81.88431,458 shs$0.00
07/19/2024€82.54€83.02
+0.58%		€83.90€82.96446,049 shs$0.00
07/18/2024€81.46€82.54
+1.33%		€84.70€80.78673,597 shs$0.00
07/17/2024€81.48€81.46
-0.02%		€81.46€80.86357,369 shs$0.00
07/16/2024€82.08€81.48
-0.73%		€82.58€81.46250,426 shs$0.00
07/15/2024€82.08€82.08€82.42€81.18353,000 shs$0.00
07/12/2024€81.48€81.18
-0.37%		€81.76€80.64351,085 shs$0.00
07/11/2024€81.70€81.48
-0.27%		€81.90€80.20533,251 shs$0.00
07/10/2024€82.00€81.70
-0.37%		€82.76€81.50379,248 shs$0.00
07/09/2024€81.94€82.00
+0.07%		€82.34€81.64207,092 shs$0.00
07/08/2024€81.94€81.94€82.70€81.54202,286 shs$0.00
07/05/2024€82.02€82.08
+0.07%		€82.44€81.52172,065 shs$0.00
07/04/2024€82.72€82.02
-0.85%		€83.02€81.32509,916 shs$0.00
07/03/2024€83.14€82.72
-0.51%		€82.88€82.20310,247 shs$0.00
07/02/2024€83.22€83.14
-0.10%		€83.74€82.84366,585 shs$0.00
07/01/2024€83.22€83.22€83.94€82.38895,810 shs$0.00
06/28/2024€83.48€83.70
+0.26%		€84.44€83.18893,244 shs$0.00
06/27/2024€82.52€83.48
+1.16%		€83.48€82.34514,874 shs$0.00
06/26/2024€83.24€82.52
-0.86%		€83.24€82.04445,066 shs$0.00
06/25/2024€81.98€83.24
+1.54%		€83.24€81.72659,326 shs$0.00
06/24/2024€81.98€81.98€82.14€81.241.18 million shs$0.00
06/21/2024€83.30€82.36
-1.13%		€83.28€82.36559,621 shs$0.00
06/20/2024€83.36€83.30
-0.07%		€83.38€82.68190,515 shs$0.00
06/19/2024€83.36€83.36€83.82€83.14357,981 shs$0.00
06/18/2024€83.06€83.36
+0.36%		€83.80€82.80401,112 shs$0.00
06/17/2024€83.06€83.06€84.98€82.70389,780 shs$0.00
06/14/2024€85.04€84.54
-0.59%		€85.12€83.46382,120 shs$0.00
06/13/2024€84.90€85.04
+0.16%		€85.74€84.92431,422 shs$0.00
06/12/2024€84.92€84.90
-0.02%		€85.36€84.40305,395 shs$0.00
06/11/2024€84.54€84.92
+0.45%		€84.96€83.62437,317 shs$0.00
06/10/2024€84.54€84.54€84.56€83.76299,513 shs$0.00
06/07/2024€83.40€84.06
+0.79%		€84.42€83.22307,052 shs$0.00
06/06/2024€83.16€83.40
+0.29%		€83.44€82.76292,073 shs$0.00
06/05/2024€82.54€83.16
+0.75%		€83.26€82.12303,517 shs$0.00
06/04/2024€83.12€82.54
-0.70%		€83.56€82.54438,576 shs$0.00
06/03/2024€83.12€83.12€83.34€82.52943,943 shs$0.00
05/31/2024€82.40€82.66
+0.32%		€83.00€82.24246,345 shs$0.00
Get out of cash before the Fed's next meeting (Ad)

"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all $20,000 of his wife's 401k into shares of just ONE stock. Everyone on Wall Street said he was crazy. But a year later, that $20,000 in his wife's account was worth $120,000. Today, he says: "If you thought the dot-com mania was intense, what's about to happen in the coming weeks could be even crazier and could open up a new window of opportunity for 500%-plus gains."

Click here now to watch this exclusive interview
05/30/2024€82.50€82.40
-0.12%		€82.48€81.74307,542 shs$0.00
05/29/2024€83.66€82.50
-1.39%		€83.84€82.40370,398 shs$0.00
05/28/2024€83.66€83.66€83.70€82.86140,898 shs$0.00
05/27/2024€83.54€83.66
+0.14%		€83.70€82.86140,898 shs$0.00
05/24/2024€83.56€83.56€84.28€83.12358,870 shs$0.00
05/23/2024€84.28€83.56
-0.85%		€84.28€83.12358,870 shs$0.00
05/22/2024€84.54€84.28
-0.31%		€84.90€84.00376,719 shs$0.00
05/21/2024€83.98€84.54
+0.67%		€84.62€83.64216,025 shs$0.00
05/20/2024€83.98€83.98€84.18€83.30362,738 shs$0.00
05/17/2024€83.08€83.76
+0.82%		€84.40€82.74501,225 shs$0.00
05/16/2024€82.46€83.08
+0.75%		€83.08€81.40400,467 shs$0.00
05/15/2024€81.78€82.46
+0.83%		€82.76€81.54447,388 shs$0.00
05/14/2024€82.28€81.78
-0.61%		€82.56€81.28479,644 shs$0.00
05/13/2024€82.28€82.28€83.40€82.22717,557 shs$0.00
05/10/2024€81.74€82.52
+0.95%		€82.74€81.64326,094 shs$0.00
05/09/2024€79.42€81.74
+2.92%		€82.84€80.08566,461 shs$0.00
05/08/2024€79.50€79.42
-0.10%		€79.78€78.66713,248 shs$0.00
05/07/2024€79.34€79.50
+0.20%		€80.18€79.00494,584 shs$0.00
05/06/2024€79.34€79.34€79.92€73.301.68 million shs$0.00
05/03/2024€74.46€74.00
-0.62%		€74.64€74.00358,372 shs$0.00
05/02/2024€74.46€74.46€74.68€73.80490,929 shs$0.00
05/01/2024€74.46€74.46€74.68€73.80490,929 shs$0.00
04/30/2024€73.16€74.46
+1.78%		€74.68€73.80490,929 shs$0.00
04/29/2024€73.16€73.16€73.56€72.56344,078 shs$0.00
04/26/2024€72.60€72.58
-0.03%		€73.14€72.02477,258 shs$0.00
04/25/2024€72.08€72.60
+0.72%		€72.86€71.82419,976 shs$0.00

Related Companies:
This page (FRA:HEN3) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored