Henkel AG Stock Price History, HENKY Historical Prices

Add to My Stocks
$114.67 $0.36 (0.31%) HENKY stock closing price Jun 15, 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 $128.85 on Mar 12, 2018 as seen from Henkel AG stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 114.83 115.03 114.04 114.67 2,156 16.94 1.96
2018-06-14 114.96 114.96 114.31 114.31 2,749 16.88 1.96
2018-06-13 114.38 115.1 114.23 114.82 6,091 16.96 1.97
2018-06-12 114.59 114.75 114.36 114.36 4,916 16.89 1.96
2018-06-11 113.28 113.42 113.24 113.31 3,018 16.74 1.94
2018-06-08 113.23 113.99 113.23 113.99 2,920 16.84 1.95
2018-06-07 113.03 113.25 112.97 113.03 4,274 16.7 1.93
2018-06-06 113.35 113.49 113.2 113.49 4,220 16.76 1.94
2018-06-05 113.86 113.88 113.86 113.88 1,443 16.82 1.95
2018-06-04 113.85 113.85 112.79 113.47 4,681 16.76 1.94
2018-06-01 113.49 113.49 111.97 111.97 1,726 16.54 1.92
2018-05-31 113.84 113.84 112.59 113.13 2,223 16.71 1.94
2018-05-30 113.4 114.65 113.4 114.63 3,475 16.93 1.96
2018-05-29 114.14 114.14 112.83 113.8 11,511 16.81 1.95
2018-05-25 115.32 116.25 115.32 115.5 2,970 17.06 1.98
2018-05-24 115.7 115.7 115.3 115.34 2,927 17.04 1.97
2018-05-23 115.88 116.4 115.78 116.4 2,924 17.19 1.99
2018-05-22 117.64 118.16 117.6 117.6 3,414 17.37 2.01
2018-05-21 117.44 117.63 117.24 117.24 1,431 17.32 2.01
2018-05-18 116.35 117.21 116.24 117.18 2,125 17.31 2.01
2018-05-17 115.65 116.14 115.65 115.75 3,381 17.1 1.98
2018-05-16 115.57 115.57 115.4 115.4 1,816 17.05 1.98
2018-05-15 114.96 116.24 114.65 115.66 5,509 17.08 1.98
2018-05-14 118.48 118.48 117.8 117.81 3,418 17.4 2.02
2018-05-11 116.15 117.05 116.15 116.36 4,967 17.19 1.99
2018-05-10 115.7 117.86 115.7 117.45 63,616 17.35 2.01
2018-05-09 115.5 115.5 115.01 115.33 3,270 17.61 2.22
2018-05-08 116.6 116.78 116.21 116.26 2,043 17.75 2.23
2018-05-07 116.56 117.1 116.39 116.44 2,494 17.78 2.24
2018-05-04 115.5 116.96 115.5 116.47 2,744 17.78 2.24
2018-05-03 117.97 118.02 117.74 117.8 4,827 17.98 2.26
2018-05-02 117.9 117.9 116.25 116.5 10,162 17.79 2.24
2018-05-01 118.5 118.5 117.88 118 33,583 18.02 2.27
2018-04-30 118.98 119.17 118.55 118.55 2,026 18.1 2.28
2018-04-27 118.47 118.93 118.22 118.93 4,598 18.16 2.28
2018-04-26 117.4 118 117.06 118 1,418 18.02 2.27
2018-04-25 116.26 116.75 116.26 116.75 1,046 17.82 2.24
2018-04-24 116.47 116.47 115.9 116.27 2,175 17.75 2.23
2018-04-23 116.68 116.71 116.12 116.43 3,167 17.78 2.24
2018-04-20 0 0 0 120.7 799 - -
2018-04-19 120.62 120.83 120.59 120.7 1,138 18.43 2.32
2018-04-18 121.12 121.17 120.71 120.83 3,685 18.45 2.32
2018-04-17 121.02 121.21 120.74 121.21 1,715 18.51 2.33
2018-04-16 119.8 119.99 119.43 119.99 7,079 18.32 2.31
2018-04-13 119.62 119.7 119 119 20,602 18.17 2.29
2018-04-12 121.94 121.94 120.54 121.3 2,122 18.52 2.33
2018-04-11 121.99 122.35 121.85 122.31 1,360 18.67 2.35
2018-04-10 122.75 122.87 122.09 122.61 1,789 18.72 2.36
2018-04-09 125.1 126.07 125.1 125.4 1,916 19.15 2.41
2018-04-06 126.52 127.22 125.74 125.74 3,859 19.2 2.42
2018-04-05 126.75 127.9 126.75 127.8 1,538 19.51 2.46
2018-04-04 124.67 126.46 124.66 126.46 2,370 19.31 2.43
2018-04-03 124.34 125.15 123.81 125.15 2,399 19.11 2.4
2018-04-02 125.75 126.57 124.62 125.36 1,956 19.14 2.41
2018-03-30 0 0 0 126.6 0 - -
2018-03-29 126.61 126.82 126.43 126.6 2,297 19.33 2.43
2018-03-28 125.6 125.73 125.14 125.14 3,724 19.11 2.4
2018-03-27 125.51 125.84 124.74 125.79 2,204 19.21 2.42
2018-03-26 126.5 127.11 125.37 126.69 1,445 19.34 2.43
2018-03-23 126.08 126.08 124.86 125.2 2,990 19.12 2.41
2018-03-22 124.72 125.77 124.63 125.77 3,061 19.2 2.42
2018-03-21 123.4 124.57 123.23 124.56 2,379 19.02 2.39
2018-03-20 122 122.43 121.92 122.26 18,195 18.67 2.35
2018-03-19 122.83 123.67 122.72 123.67 20,829 18.88 2.38
2018-03-16 125.1 125.1 124.36 124.36 1,178 18.99 2.39
2018-03-15 125.88 126.28 125.57 125.71 1,235 19.19 2.41
2018-03-14 126.63 125.95 125.95 125.95 568 19.23 2.42
2018-03-13 128.31 128.35 126.46 126.46 3,683 19.31 2.43
2018-03-12 127.66 128.87 128.14 128.85 14,963 19.67 2.48
2018-03-09 127.74 128.31 127.74 128.24 2,643 19.58 2.46
2018-03-08 126.36 126.4 126.28 126.28 992 19.28 2.43
2018-03-07 124.51 124.93 124.14 124.5 26,540 19.01 2.39
2018-03-06 124.13 124.59 124.56 124.56 827 19.02 2.39
2018-03-05 121.32 123.14 122.84 122.88 1,906 18.76 2.36
2018-03-02 120.37 121.1 120.37 121.1 1,069 18.49 2.33
2018-03-01 120.55 120.65 119.78 120.65 813 18.42 2.32
2018-02-28 120.35 120.32 120.26 120.26 1,564 18.36 2.31
2018-02-27 121.77 121 120.74 120.74 1,051 18.43 2.32
2018-02-26 124.77 124.79 124.14 124.79 2,033 19.05 2.4
2018-02-23 124.57 125.19 124.51 124.92 2,721 19.07 2.4
2018-02-22 122.17 122.83 122.18 122.18 1,558 22.09 2.42
2018-02-21 119.67 119.67 118.35 118.35 4,254 21.4 2.34
2018-02-20 121.09 121.21 120.8 120.96 1,637 21.87 2.39
2018-02-19 0 0 0 124.32 0 - -
2018-02-16 123.07 125.04 123.07 124.32 62,207 22.48 2.46
2018-02-15 121.04 122.66 121.01 122.56 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
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 Price128.85Mar 12,2018
Min Stock Price75.91Jul 05,2013
Avg Stock Price103.89

Henkel AG Historical PE ratio: Past 5 years

Max PE Ratio23.54Jun 19,2017
Min PE Ratio16.31Oct 16,2014
Avg PE Ratio20.2

Henkel AG Historical PS ratio: Past 5 years

Max PS Ratio2.6Jun 02,2017
Min PS Ratio1.55Jul 05,2013
Avg PS Ratio2.12

HENKY Industry Peers

Company Price Change (%)
Reckitt Benckiser (RBGLY)16.460.05 (0.3%)
Colgate-palmolive (CL)64.731.42 (2.24%)
Church & Dwight (CHD)50.260.46 (0.92%)
Hb Fuller (FUL)54.091.63 (2.93%)
Church & Dwight (CHD)50.260.46 (0.92%)
Hb Fuller (FUL)54.091.63 (2.93%)
Revlon (REV)18.90 (0%)

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 $114.83, and a closing price of $114.67 on Jun 15, 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.