Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	74.850	74.900	74.250	74.750	69.897	60,722
2024-06-06	73.950	74.650	73.750	74.350	69.523	51,624
2024-06-05	73.900	74.000	73.500	73.950	69.149	69,414
2024-06-04	73.600	73.600	72.750	73.600	68.822	100,159
2024-06-03	72.900	73.700	72.600	73.200	68.448	67,396
2024-05-31	72.900	73.700	72.700	73.600	68.822	563,517
2024-05-30	72.900	73.500	72.900	73.050	68.307	60,003
2024-05-29	72.900	73.100	72.700	72.900	68.167	59,526
2024-05-28	74.250	74.350	73.050	73.100	68.354	66,072
2024-05-27	73.500	74.250	73.500	74.250	69.429	53,996
2024-05-24	73.900	74.450	73.500	74.250	69.429	53,034
2024-05-23	74.600	74.900	74.000	74.250	69.429	131,795
2024-05-22	74.700	75.000	73.900	74.300	69.476	117,159
2024-05-21	75.200	75.500	74.700	74.950	70.084	70,554
2024-05-20	74.750	75.350	74.550	75.000	70.131	36,104
2024-05-17	74.000	75.100	73.800	74.650	69.803	71,609
2024-05-16	73.850	74.900	73.650	74.250	69.429	118,148
2024-05-15	73.500	73.750	72.600	73.700	68.915	131,921
2024-05-14	72.900	73.700	72.400	73.550	68.775	83,469
2024-05-13	72.250	73.300	72.050	72.750	68.027	75,892
2024-05-10	73.400	74.250	73.100	73.100	68.354	81,576
2024-05-09	72.700	73.800	72.600	73.200	68.448	52,640
2024-05-08	71.450	73.800	71.450	72.700	67.980	151,013
2024-05-07	71.400	71.550	70.850	71.200	66.577	133,567
2024-05-06	71.050	72.000	70.650	71.350	66.718	78,231
2024-05-03	67.100	71.550	66.500	70.750	66.157	186,412
2024-05-02	67.150	67.550	67.000	67.100	62.744	88,605
2024-04-30	66.850	67.650	66.850	67.150	62.790	118,934
2024-04-29	66.600	67.250	66.400	66.700	62.370	64,990
2024-04-26	65.800	66.750	65.800	66.550	62.229	94,575
2024-04-25	66.050	66.500	65.700	65.950	61.668	71,536
2024-04-24	65.550	66.200	65.500	65.850	61.575	83,749
2024-04-23	65.300	66.150	65.300	65.450	61.201	73,769
2024-04-22	66.350	66.950	66.150	66.950	60.892	91,667
2024-04-19	65.500	66.300	65.500	65.900	59.937	58,888
2024-04-18	66.700	66.700	65.650	65.950	59.983	60,953
2024-04-17	64.700	65.400	64.650	65.150	59.255	96,679
2024-04-16	65.000	65.050	63.950	64.750	58.891	107,739
2024-04-15	65.500	65.650	65.100	65.350	59.437	48,673
2024-04-12	65.850	66.500	65.250	65.400	59.482	57,224
2024-04-11	66.400	66.700	65.600	65.900	59.937	83,107
2024-04-10	65.650	66.250	65.550	66.250	60.256	90,824
2024-04-09	65.450	65.700	65.250	65.550	59.619	53,409
2024-04-08	65.500	65.700	65.000	65.600	59.664	51,272
2024-04-05	66.350	66.350	65.200	65.400	59.482	70,143
2024-04-04	66.500	67.100	66.200	66.700	60.665	116,254
2024-04-03	67.100	67.550	66.250	66.700	60.665	76,198
2024-04-02	66.550	67.850	66.500	67.000	60.938	95,550
2024-03-28	67.180	67.460	66.760	66.760	60.719	91,432
2024-03-27	66.940	67.740	66.940	67.180	61.101	99,611
2024-03-26	67.000	67.400	66.540	67.080	61.010	78,812
2024-03-25	65.820	66.980	65.820	66.980	60.919	112,145
2024-03-22	65.280	65.760	64.720	65.720	59.773	72,221
2024-03-21	65.100	65.160	63.860	65.160	59.264	110,639
2024-03-20	66.000	66.000	64.740	64.980	59.100	70,943
2024-03-19	65.840	66.280	65.660	66.220	60.228	137,459
2024-03-18	66.580	67.380	65.520	65.980	60.010	114,279
2024-03-15	66.500	67.880	66.280	67.140	61.065	267,086
2024-03-14	67.840	68.020	66.360	66.420	60.410	113,870
2024-03-13	67.380	67.900	67.060	67.840	61.702	129,260

← NewerPage 11 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.