Henkel AG & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.250	71.800	70.250	71.800	71.800	61,048
2026-10-15	71.450	72.100	70.850	70.850	70.850	68,132
2026-10-14	69.350	70.800	69.350	70.350	70.350	76,861
2026-10-13	69.150	70.300	69.150	69.200	69.200	89,145
2026-10-12	68.900	69.100	68.250	68.950	68.950	35,534
2026-10-09	68.300	69.300	68.050	68.100	68.100	54,524
2026-10-08	67.850	67.950	67.250	67.800	67.800	72,159
2026-10-07	67.600	68.100	67.300	67.850	67.850	40,404
2026-10-06	66.300	67.450	66.300	67.200	67.200	73,096
2026-10-05	66.400	66.750	65.900	65.900	65.900	47,159
2026-10-02	65.800	66.700	65.800	66.350	66.350	62,174
2026-10-01	66.850	67.250	65.850	66.150	66.150	68,494
2026-09-30	68.400	68.550	67.350	67.350	67.350	90,879
2026-09-29	67.650	68.650	67.650	68.100	68.100	39,208
2026-09-28	68.700	69.250	68.250	68.600	68.600	48,016
2026-09-25	68.700	68.950	68.000	68.100	68.100	41,216
2026-09-24	69.300	69.550	68.500	68.500	68.500	34,273
2026-09-23	69.600	69.750	68.500	68.500	68.500	33,697
2026-09-22	67.900	69.650	67.750	69.300	69.300	70,007
2026-09-21	67.150	68.000	66.700	67.900	67.900	44,655
2026-09-18	68.050	68.450	67.300	67.300	67.300	192,373
2026-09-17	67.600	69.000	67.600	68.450	68.450	63,166
2026-09-16	67.600	68.100	67.200	68.000	68.000	54,056
2026-09-15	67.350	67.600	66.800	67.500	67.500	43,724
2026-09-14	67.250	68.600	67.200	67.850	67.850	39,877
2026-09-11	68.200	68.800	67.300	67.300	67.300	45,006
2026-09-10	68.500	68.550	68.050	68.300	68.300	42,363
2026-09-09	69.800	70.000	68.300	68.500	68.500	47,985
2026-09-08	70.150	71.000	70.100	70.150	70.150	51,174
2026-09-07	71.100	71.100	70.000	70.350	70.350	32,698
2026-09-04	69.550	70.600	69.550	70.500	70.500	55,584
2026-09-03	69.800	70.100	69.300	69.800	69.800	54,368
2026-09-02	70.300	70.500	69.650	69.750	69.750	46,414
2026-09-01	70.950	71.250	70.250	70.600	70.600	53,236
2026-08-31	70.350	70.850	70.200	70.550	70.550	282,173
2026-08-28	70.050	70.400	69.700	70.250	70.250	38,822
2026-08-27	70.300	70.600	69.350	70.000	70.000	47,821
2026-08-26	70.050	71.000	70.050	70.900	70.900	64,361
2026-08-25	70.750	71.000	70.100	70.350	70.350	56,749
2026-08-24	70.000	71.200	69.850	71.100	71.100	40,591
2026-08-21	69.300	70.450	69.300	70.250	70.250	46,225
2026-08-20	69.350	69.950	69.100	69.700	69.700	55,604
2026-08-19	69.750	70.350	69.600	69.900	69.900	54,825
2026-08-18	69.600	69.900	69.200	69.850	69.850	77,973
2026-08-17	71.300	71.300	69.350	69.750	69.750	57,707
2026-08-14	71.850	72.950	71.100	71.250	71.250	79,196
2026-08-13	71.750	72.200	71.650	72.100	72.100	134,623
2026-08-12	72.400	72.400	71.450	71.900	71.900	65,553
2026-08-11	73.650	73.750	72.800	72.850	72.850	72,030
2026-08-10	75.000	75.050	73.350	73.600	73.600	69,403
2026-08-07	73.550	74.850	73.200	74.450	74.450	82,953
2026-08-06	74.300	74.900	72.750	74.300	74.300	174,801
2026-08-05	71.900	72.500	71.650	72.050	72.050	100,312
2026-08-04	71.050	71.750	70.900	71.350	71.350	81,609
2026-08-03	71.200	72.200	71.050	71.450	71.450	52,741
2026-07-31	70.950	71.600	70.600	71.100	71.100	120,597
2026-07-30	71.050	72.500	71.050	71.600	71.600	66,509
2026-07-29	72.100	72.400	71.200	71.550	71.550	85,608
2026-07-28	70.950	72.200	70.950	72.100	72.100	106,718
2026-07-27	71.000	71.350	70.250	70.800	70.800	83,046

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.0500 EUR
2025-04-29	2.0200 EUR
2024-04-23	1.8300 EUR
2023-04-25	1.8300 EUR
2022-04-05	1.8300 EUR
2021-04-19	1.8300 EUR
2020-06-18	1.8300 EUR
2020-04-21	1.8300 EUR
2019-04-09	1.8300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.