Henkel AG Stock Price History, HENKY Historical Prices

Add to My Stocks
$121.58 $0.44 (0.36%) HENKY stock closing price Sep 22, 2017 (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 Henkel AG stock price history chart shows that the stock price was at a high of 126.62 on 19 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-22121.58121.58121.58121.5845422.152.45
2017-09-21121.22122.02121.22122.0237022.232.45
2017-09-20123.60123.76122.35122.91243922.392.47
2017-09-19124.38124.78124.38124.78100922.732.51
2017-09-18124.28124.58124.28124.57402822.692.51
2017-09-15124.54124.54124.54124.54128222.692.51
2017-09-14124.45124.45124.44124.4443222.672.50
2017-09-13125.00125.00124.72124.795864422.732.51
2017-09-12125.64126.12125.62126.001318922.952.53
2017-09-11125.81125.81125.81125.8133122.922.53
2017-09-08125.27125.40125.27125.40160022.842.52
2017-09-07124.95124.95124.78124.7893222.732.51
2017-09-06123.81123.81123.81123.8160722.552.49
2017-09-01121.45121.70121.41121.41287922.122.44
2017-08-30119.43119.43119.43119.4322421.752.40
2017-08-29119.52119.52119.52119.5236421.772.40
2017-08-28120.14120.14120.14120.1424521.882.42
2017-08-25120.31120.31120.31120.3135321.922.42
2017-08-24119.96119.96119.96119.9633521.852.41
2017-08-23120.50120.50120.50120.5036821.952.42
2017-08-21118.83119.86118.57119.86249821.832.41
2017-08-18118.73118.73118.73118.7340921.632.39
2017-08-17118.50118.74117.34117.34345121.372.36
2017-08-16119.10119.10119.10119.1014021.692.40
2017-08-14119.59119.59119.59119.5925821.782.41
2017-08-10118.81119.24118.45118.75205422.072.44
2017-08-09123.25123.25123.03123.0366222.872.53
2017-08-08124.75124.75124.75124.7557423.192.57
2017-08-07124.48124.48124.48124.48100723.142.56
2017-08-04123.85123.85123.85123.8524323.022.55
2017-08-02126.11126.18126.08126.0866523.442.59
2017-08-01125.87127.13125.87126.47398923.512.60
2017-07-28124.11124.11123.82123.98107923.052.55
2017-07-26123.25123.85123.25123.8539623.022.55
2017-07-25122.44122.44122.20122.2094722.712.51
2017-07-24120.95121.06120.95121.0636722.502.49
2017-07-21122.27122.66122.27122.51302622.772.52
2017-07-18122.60122.77122.55122.5674422.782.52
2017-07-17121.89122.32121.85122.32110622.742.52
2017-07-14121.72121.72121.43121.4335722.572.50
2017-07-12119.91120.59119.91120.5945222.412.48
2017-07-10119.44119.44119.44119.4432222.202.46
2017-07-07118.99118.99118.99118.9930622.122.45
2017-07-06118.44118.44118.44118.4426522.022.44
2017-07-05120.37120.37120.37120.3719122.372.48
2017-07-03120.36120.36120.00120.0055622.312.47
2017-06-30121.68121.70120.70120.88219922.472.49
2017-06-29121.59121.59120.78120.86337722.472.49
2017-06-28123.88124.23123.63124.09642823.072.55
2017-06-27124.36124.51124.00124.512829823.142.56
2017-06-26123.66123.66123.35123.401512622.942.54
2017-06-23123.63123.63123.63123.6318322.982.54
2017-06-22125.35125.35124.98125.0979023.252.57
2017-06-21125.40125.48125.02125.021675323.242.57
2017-06-20125.73125.73125.68125.69132423.362.59
2017-06-19126.73126.91126.62126.6297623.542.60
2017-06-16125.70125.70125.70125.7032023.362.59
2017-06-15123.94124.27123.94124.25139423.102.56
2017-06-14125.62125.62125.51125.51185823.332.58
2017-06-13123.80123.80123.80123.8030823.012.55
2017-06-12123.53123.60123.53123.6048122.972.54
2017-06-09123.90124.22123.90124.2234023.092.55
2017-06-08123.77124.05123.73123.7397823.002.54
2017-06-07125.49125.92125.49125.58154323.342.58
2017-06-06126.33126.33126.07126.0765123.432.59
2017-06-05125.98126.68125.63125.95237723.412.59
2017-06-02126.15126.48126.00126.48108423.512.60
2017-06-01124.16124.24124.16124.2159123.092.55
2017-05-31124.32124.41124.32124.4165323.132.56
2017-05-30122.42122.42122.42122.4233122.762.52
2017-05-290.000.000.00121.470N/AN/A
2017-05-26121.12121.47121.12121.47103022.582.50
2017-05-250.000.000.00121.00603N/AN/A
2017-05-24121.00121.00121.00121.0056022.492.49
2017-05-230.000.000.00121.70220N/AN/A
2017-05-22121.51121.70121.20121.70158522.622.50
2017-05-19120.83121.39120.80121.23101623.092.54
2017-05-18118.48118.48118.44118.4468722.562.48
2017-05-17119.81119.81119.21119.21147022.712.50
2017-05-16120.01120.01119.25119.79179522.822.51
2017-05-15118.73118.73118.73118.7338422.622.49
2017-05-12117.97118.08117.97118.06226222.492.48
2017-05-11117.91117.91117.30117.30136422.342.46
2017-05-10119.01119.21119.01119.2169422.712.50
2017-05-09118.70118.85118.52118.61210022.592.49
2017-05-080.000.000.00120.70144N/AN/A
2017-05-05120.25120.70120.25120.70113922.992.53
2017-05-04120.11120.25120.11120.25128322.912.52
2017-05-030.000.000.00117.73198N/AN/A
Get more Data

Henkel AG Stock 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 Historical Prices: Past 5 years

Max Stock Price 126.62 Jun 19,2017
Min Stock Price 61.42 Nov 16,2012
Avg Stock Price 96.77

Henkel AG Historical PE ratio: Past 5 years

Max PE Ratio 23.54 Jun 19,2017
Min PE Ratio 14.29 Nov 19,2012
Avg PE Ratio 19.69

Henkel AG Historical PS ratio: Past 5 years

Max PS Ratio 2.6 Jun 02,2017
Min PS Ratio 1.27 Oct 24,2012
Avg PS Ratio 2.01

HENKY Industry Peers

Company Price Change (%)
Reckitt Benckiser (RBGLY)18.670.17 (0.92%)
Colgate-palmolive (CL)71.190.18 (0.25%)
Basf Se (BASFY)105.720.16 (0.15%)
L'oreal (LRLCY)43.320.38 (0.87%)
Church & Dwight (CHD)48.610.12 (0.25%)
Hb Fuller (FUL)55.580.09 (0.16%)
Revlon (REV)19.91.8 (9.94%)

We provide Henkel AG historical quotes 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. The closing price was 121.58 and 454 shares of HENKY were traded on 22 Sep, 2017. Looking at Henkel AG stock market history data, the P/S ratio was at a low of 0.83 on 22 Sep, 2011. .