Henkel AG Stock Price History, HENKY Historical Prices

Add to My Stocks
$124.32 $1.76 (1.44%) HENKY stock closing price Feb 16, 2018 (Closing)

Henkel AG stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Henkel AG price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $128.2 on Nov 08, 2017 as seen from Henkel AG stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 123.07 125.04 123.07 124.32 62,207 22.48 2.46
2018-02-15 121.01 122.66 121.01 122.56 2,502 22.16 2.43
2018-02-14 119.18 119.18 119.18 119.18 548 21.55 2.36
2018-02-13 118.47 118.72 118.35 118.7 2,145 21.47 2.35
2018-02-12 118.7 119.06 118.4 118.6 4,120 21.45 2.35
2018-02-09 118.15 118.15 115.09 117.25 4,739 21.2 2.32
2018-02-08 118.51 118 117.19 117.43 1,774 21.23 2.32
2018-02-07 118.98 118.98 118.98 118.98 601 21.52 2.35
2018-02-06 118.53 121.43 118.53 121.43 1,492 21.96 2.4
2018-02-05 123.27 123.27 121.85 121.85 2,512 22.03 2.41
2018-02-02 126.73 126.73 126.2 126.2 766 22.82 2.5
2018-02-01 127.09 127.19 127.04 127.09 1,359 22.98 2.51
2018-01-31 126.2 126.2 125.29 125.29 3,950 22.66 2.48
2018-01-30 125.23 125.28 124.66 124.95 1,537 22.59 2.47
2018-01-29 124.31 124.9 124.09 124.44 2,827 22.5 2.46
2018-01-26 125.34 125.94 125.12 125.46 1,874 22.69 2.48
2018-01-25 126.13 126.13 124.24 124.5 2,620 22.51 2.46
2018-01-23 127.97 128.07 127.67 127.94 2,413 23.14 2.53
2018-01-22 127.62 128.02 127.99 128.02 782 23.15 2.53
2018-01-19 127.81 127.74 127.33 127.33 919 23.03 2.52
2018-01-18 126.68 127.23 126.41 127 4,811 22.97 2.51
2018-01-17 126.5 127.01 126.5 126.57 1,013 22.89 2.5
2018-01-16 127.4 127.87 127.4 127.87 766 23.12 2.53
2018-01-11 123.75 124.98 124.69 124.69 3,020 22.55 2.47
2018-01-10 123.75 124.05 123.09 123.39 8,219 22.31 2.44
2018-01-09 124.25 124.88 124.25 124.72 1,106 22.55 2.47
2018-01-08 123.29 123.73 122.89 123.73 18,134 22.37 2.45
2018-01-05 123.96 124.85 123.96 124.85 14,114 22.58 2.47
2018-01-04 122.18 123.49 122.57 123.27 15,478 22.29 2.44
2018-01-03 120.37 121.34 121.19 121.21 1,400 21.92 2.4
2018-01-02 118.86 119.81 119.12 119.49 5,973 21.61 2.36
2017-12-29 119.98 120.49 120.16 120.16 1,585 21.73 2.38
2017-12-28 119.32 119.47 119.32 119.47 1,487 21.6 2.36
2017-12-27 119.59 119.59 119.26 119.38 3,098 21.59 2.36
2017-12-26 119.11 118.85 117.86 118.8 2,349 21.48 2.35
2017-12-22 118.25 118.54 118.31 118.39 1,051 21.41 2.34
2017-12-21 118.9 119.12 118.82 118.85 2,985 21.49 2.35
2017-12-20 119.72 119.09 118.53 119.08 2,517 21.53 2.36
2017-12-19 121.33 121.51 120.82 120.86 4,044 21.86 2.39
2017-12-18 121.94 121.95 121.44 121.46 4,009 21.96 2.4
2017-12-15 120.71 120.71 119.65 120.15 2,334 21.73 2.38
2017-12-14 120.7 121.13 120.53 120.53 3,895 21.8 2.39
2017-12-13 121.08 121.47 120.93 121.44 3,220 21.96 2.4
2017-12-12 121.44 122.72 121.3 122.71 58,163 22.19 2.43
2017-12-11 121.3 121.75 120.96 121.75 11,360 22.02 2.41
2017-12-08 121.87 121.87 121.41 121.51 3,971 21.97 2.4
2017-12-07 120.25 121.73 120.25 121.36 93,439 21.95 2.4
2017-12-06 119.51 121 119.51 120.95 30,904 21.87 2.39
2017-12-05 119.71 119.96 119.3 119.6 2,825 21.63 2.37
2017-12-04 119.63 120.18 119.63 119.74 6,835 21.65 2.37
2017-12-01 120.32 120.52 119.7 119.7 5,175 21.65 2.37
2017-11-30 121.39 121.88 121.25 121.76 9,933 22.02 2.41
2017-11-29 121.95 122 121.05 121.27 11,628 21.93 2.4
2017-11-28 121.05 121.21 121.05 121.2 2,183 21.92 2.4
2017-11-27 120 120 119.79 119.83 2,231 21.67 2.37
2017-11-24 120.43 120.68 120.3 120.56 1,860 21.8 2.39
2017-11-23 0 0 0 120.26 0 - -
2017-11-22 120.3 120.3 119.38 120.26 1,745 21.75 2.38
2017-11-21 120.53 120.55 120.14 120.14 637 21.73 2.38
2017-11-20 119.65 119.65 119.48 119.48 531 21.61 2.36
2017-11-17 120.75 120.75 120.75 120.75 591 21.84 2.39
2017-11-16 119.97 120.2 119.97 120.2 485 21.74 2.38
2017-11-15 119.68 120.03 119.68 119.71 1,674 21.65 2.37
2017-11-14 0 0 0 126.38 282 - -
2017-11-13 125.66 126.38 125.65 126.38 990 23.02 2.54
2017-11-10 127.28 128.18 127.08 128.18 1,265 23.35 2.58
2017-11-09 127.09 127.77 126.89 127.6 2,290 23.24 2.57
2017-11-08 128.2 128.2 128.2 128.2 491 23.35 2.58
2017-11-07 126.36 126.36 125.9 126.05 938 22.96 2.54
2017-11-06 127.38 127.38 127.38 127.38 307 23.2 2.56
2017-11-03 128.27 128.27 127.93 127.93 738 23.3 2.57
2017-11-02 126.84 127.83 126.84 127.83 1,496 23.28 2.57
2017-11-01 125.83 125.93 125.83 125.93 895 22.94 2.53
2017-10-31 126.33 126.51 126.33 126.51 878 23.04 2.55
2017-10-30 125.98 126.15 125.3 126.08 12,712 22.97 2.54
2017-10-27 125.3 125.69 124.8 125.69 10,774 22.89 2.53
2017-10-26 125.09 126.07 125.09 125.69 1,962 22.89 2.53
2017-10-25 122.53 122.68 122.53 122.68 794 22.35 2.47
2017-10-24 122.69 122.75 122.67 122.67 1,566 22.35 2.47
2017-10-23 122.37 122.37 122.07 122.07 1,144 22.23 2.46
2017-10-20 123.52 123.82 123.52 123.82 1,771 22.55 2.49
2017-10-19 125.42 125.42 125.42 125.42 280 22.85 2.52
2017-10-18 125.41 125.5 125.41 125.5 625 22.86 2.52
2017-10-17 125.5 125.62 125.5 125.62 1,351 22.88 2.53
2017-10-16 126.47 126.47 126.08 126.2 1,040 22.99 2.54
2017-10-13 127.18 127.18 126.74 126.74 1,718 23.09 2.55
2017-10-12 126.84 127.12 126.84 127.12 745 23.16 2.56
2017-10-11 125.75 125.75 125.66 125.66 796 22.89 2.53
2017-10-10 123.67 124.5 123.67 124.5 460 22.68 2.5
Get more Data

Henkel AG Stock History Chart

View HENKY PE ratio, PS ratio stocks charts and compare with peers.
HENKY Chart
Note: Compare Henkel AG stock price history with the index and industry peers.

Henkel AG Stock Price History: Past 5 years

Max Stock Price128.2Nov 08,2017
Min Stock Price71.56Feb 26,2013
Avg Stock Price101.21

Henkel AG Historical PE ratio: Past 5 years

Max PE Ratio23.54Jun 19,2017
Min PE Ratio16.31Oct 16,2014
Avg PE Ratio20.19

Henkel AG Historical PS ratio: Past 5 years

Max PS Ratio2.6Jun 02,2017
Min PS Ratio1.53Apr 18,2013
Avg PS Ratio2.08

HENKY Industry Peers

Company Price Change (%)
Unilever (UL)53.550.22 (0.41%)
Colgate-palmolive (CL)71.460.24 (0.34%)
Church & Dwight (CHD)49.780.07 (0.14%)
Hb Fuller (FUL)51.690.34 (0.66%)
Church & Dwight (CHD)49.780.07 (0.14%)
Hb Fuller (FUL)51.690.34 (0.66%)
Revlon (REV)20.60.8 (3.74%)

We provide Henkel AG share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Henkel AG stock analysis. The price and volume changes on a daily basis is provided in the Henkel AG stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HENKY stock saw an opening price of $123.07, and a closing price of $124.32 on Feb 16, 2018. The company's P/S ratio was at a high of 2.6 on Jun 02, 2017 according to our Henkel AG stock history data.