Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	74.450	75.150	74.450	75.150	70.271	356,482
2024-08-29	74.050	74.500	74.000	74.500	69.663	26,383
2024-08-28	74.000	74.700	74.000	74.200	69.383	49,839
2024-08-27	73.200	74.150	73.000	73.950	69.149	55,249
2024-08-26	73.600	73.600	73.100	73.150	68.401	28,181
2024-08-23	73.000	73.600	72.850	73.450	68.681	36,037
2024-08-22	72.750	73.100	72.550	73.100	68.354	37,068
2024-08-21	71.150	72.650	71.150	72.650	67.933	84,569
2024-08-20	70.900	71.450	70.700	71.450	66.811	50,879
2024-08-19	70.900	71.200	70.150	70.600	66.016	44,885
2024-08-16	70.650	71.050	69.950	71.000	66.390	76,127
2024-08-15	70.850	70.900	70.150	70.550	65.970	25,761
2024-08-14	71.000	71.250	70.500	70.900	66.297	29,012
2024-08-13	70.450	71.050	70.100	70.650	66.063	43,320
2024-08-12	70.000	71.100	69.750	70.300	65.736	101,360
2024-08-09	70.450	70.600	69.900	70.150	65.596	30,781
2024-08-08	70.150	70.400	69.900	70.350	65.783	83,135
2024-08-07	70.150	70.850	70.150	70.600	66.016	62,667
2024-08-06	70.100	70.450	69.450	70.300	65.736	56,572
2024-08-05	70.450	70.450	69.400	69.950	65.409	74,734
2024-08-02	71.200	71.200	70.250	70.450	65.876	59,990
2024-08-01	71.300	71.700	70.900	71.200	66.577	50,420
2024-07-31	72.200	72.400	71.450	71.650	66.998	104,131
2024-07-30	73.300	73.300	71.050	71.600	66.951	64,064
2024-07-29	73.100	73.100	71.950	72.000	67.325	32,973
2024-07-26	72.000	73.250	72.000	73.250	68.494	52,679
2024-07-25	73.350	74.050	72.100	72.100	67.419	50,931
2024-07-24	74.500	74.500	72.900	73.600	68.822	94,325
2024-07-23	74.500	74.600	73.850	74.400	69.570	102,791
2024-07-22	74.600	74.750	74.250	74.300	69.476	58,903
2024-07-19	74.700	75.050	73.950	74.450	69.616	47,149
2024-07-18	74.650	75.150	74.350	75.100	70.224	77,077
2024-07-17	72.000	75.350	72.000	74.250	69.429	182,543
2024-07-16	72.150	72.500	71.900	72.500	67.793	79,564
2024-07-15	73.350	73.400	72.400	72.600	67.887	59,564
2024-07-12	72.050	73.600	72.050	73.300	68.541	71,611
2024-07-11	72.950	72.950	71.800	72.050	67.372	62,805
2024-07-10	72.600	72.850	72.000	72.550	67.840	78,545
2024-07-09	72.850	73.400	72.550	72.800	68.074	48,092
2024-07-08	72.750	73.200	72.600	72.900	68.167	62,691
2024-07-05	73.100	73.300	72.650	72.750	68.027	40,345
2024-07-04	72.900	73.250	72.550	72.950	68.214	27,406
2024-07-03	73.200	73.350	72.300	73.000	68.261	115,847
2024-07-02	73.300	73.300	72.550	73.150	68.401	54,849
2024-07-01	73.900	74.000	73.200	73.350	68.588	91,061
2024-06-28	74.250	74.500	73.050	73.450	68.681	95,268
2024-06-27	73.850	74.750	73.750	74.150	69.336	96,121
2024-06-26	73.750	73.900	73.250	73.850	69.055	102,175
2024-06-25	73.450	74.000	73.150	73.450	68.681	101,816
2024-06-24	72.950	73.750	72.850	73.750	68.962	75,456
2024-06-21	72.700	73.100	72.250	73.100	68.354	211,548
2024-06-20	73.850	74.550	73.250	73.250	68.494	71,622
2024-06-19	73.850	74.050	73.500	73.700	68.915	33,344
2024-06-18	74.650	75.150	73.800	74.150	69.336	68,744
2024-06-17	74.350	74.500	73.700	74.450	69.616	131,019
2024-06-14	74.700	74.950	73.350	73.650	68.868	83,337
2024-06-13	74.800	74.850	73.900	74.600	69.757	85,488
2024-06-12	75.500	75.800	74.850	74.850	69.990	130,219
2024-06-11	74.450	75.250	74.350	75.100	70.224	95,829
2024-06-10	74.500	75.050	74.200	74.550	69.710	94,805

← NewerPage 10 of 22 · 1,275 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.