Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	65.820	67.400	65.800	67.180	61.101	113,054
2024-03-11	65.000	65.780	65.000	65.680	59.737	92,692
2024-03-08	64.900	65.620	64.860	65.140	59.246	116,672
2024-03-07	63.680	65.080	63.220	65.020	59.137	87,987
2024-03-06	62.780	63.880	62.780	63.540	57.791	129,478
2024-03-05	62.660	64.140	62.500	62.920	57.227	105,469
2024-03-04	63.840	64.640	60.820	62.760	57.081	117,720
2024-03-01	62.600	63.560	62.000	63.120	57.409	95,308
2024-02-29	62.300	63.120	62.000	62.400	56.754	656,643
2024-02-28	63.200	63.260	62.280	62.540	56.881	70,689
2024-02-27	62.400	63.300	62.400	63.300	57.572	58,160
2024-02-26	63.640	63.640	63.180	63.320	57.591	56,774
2024-02-23	63.800	64.480	63.460	63.460	57.718	49,547
2024-02-22	64.880	64.880	63.980	64.020	58.227	75,700
2024-02-21	64.340	64.780	64.040	64.480	58.646	61,457
2024-02-20	63.380	64.700	63.120	64.440	58.609	85,282
2024-02-19	63.160	63.360	62.820	63.320	57.591	18,003
2024-02-16	62.700	63.480	62.700	63.180	57.463	42,496
2024-02-15	62.980	63.060	62.380	62.820	57.136	55,669
2024-02-14	63.360	63.500	62.780	62.980	57.281	51,479
2024-02-13	63.480	63.540	63.060	63.480	57.736	48,784
2024-02-12	63.280	63.740	63.140	63.440	57.700	32,063
2024-02-09	63.380	63.840	62.780	63.180	57.463	71,972
2024-02-08	63.060	64.040	63.060	63.380	57.645	49,297
2024-02-07	63.000	63.700	63.000	63.300	57.572	59,231
2024-02-06	63.420	64.200	63.320	63.620	57.863	58,406
2024-02-05	62.580	63.640	62.420	63.540	57.791	58,811
2024-02-02	63.000	63.520	62.480	62.580	56.918	41,187
2024-02-01	63.120	63.580	62.720	62.960	57.263	41,009
2024-01-31	64.080	64.160	63.260	63.360	57.627	82,359
2024-01-30	63.780	64.560	63.780	64.100	58.300	63,558
2024-01-29	63.820	64.840	63.820	64.240	58.427	66,006
2024-01-26	63.800	64.400	63.800	64.280	58.464	43,996
2024-01-25	63.840	63.860	62.880	63.520	57.773	70,328
2024-01-24	63.720	63.960	63.580	63.760	57.991	91,111
2024-01-23	64.240	64.240	63.340	63.920	58.136	80,198
2024-01-22	64.580	64.960	64.100	64.160	58.355	50,339
2024-01-19	65.040	65.360	64.540	64.680	58.828	46,178
2024-01-18	64.300	64.940	64.080	64.940	59.064	97,896
2024-01-17	65.360	65.360	64.240	64.760	58.900	111,798
2024-01-16	65.500	66.000	65.420	65.640	59.701	59,953
2024-01-15	66.500	66.520	65.580	65.760	59.810	61,934
2024-01-12	65.800	66.540	65.800	66.300	60.301	81,448
2024-01-11	65.920	66.220	65.620	65.740	59.792	91,534
2024-01-10	65.900	66.260	65.300	65.800	59.846	122,895
2024-01-09	65.900	66.140	65.580	66.020	60.046	109,087
2024-01-08	65.300	65.700	64.940	65.620	59.683	45,461
2024-01-05	65.220	65.460	64.900	65.380	59.464	47,785
2024-01-04	65.600	66.000	65.260	65.540	59.610	58,983
2024-01-03	65.640	66.320	65.460	65.560	59.628	61,558
2024-01-02	65.000	65.840	64.820	65.600	59.664	55,000
2023-12-29	64.840	64.980	64.720	64.980	59.100	55,208
2023-12-28	64.420	64.780	64.140	64.600	58.755	41,538
2023-12-27	64.820	64.920	64.500	64.780	58.919	57,782
2023-12-22	64.320	64.880	64.320	64.880	59.009	80,517
2023-12-21	64.360	64.700	64.140	64.500	58.664	122,067
2023-12-20	63.980	64.420	63.880	64.360	58.537	90,285
2023-12-19	64.000	64.440	63.540	64.120	58.318	87,431
2023-12-18	64.460	64.720	64.140	64.720	58.864	60,034
2023-12-15	64.800	65.060	63.920	64.440	58.609	187,660

← NewerPage 12 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.