Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	65.740	66.000	64.620	65.040	59.155	134,419
2023-12-13	64.580	65.500	64.580	65.200	59.301	98,732
2023-12-12	64.280	65.120	64.280	64.940	59.064	107,566
2023-12-11	64.040	64.460	63.800	64.380	58.555	125,412
2023-12-08	63.600	64.320	63.600	64.000	58.209	113,999
2023-12-07	64.000	64.560	63.780	64.200	58.391	83,503
2023-12-06	64.080	64.180	63.740	64.100	58.300	75,745
2023-12-05	64.040	64.420	63.800	64.160	58.355	131,368
2023-12-04	64.100	64.800	63.680	64.040	58.245	109,194
2023-12-01	64.160	64.580	63.820	64.060	58.264	172,261
2023-11-30	63.000	64.080	62.700	64.080	58.282	1,431,428
2023-11-29	62.660	63.020	62.540	62.700	57.027	78,868
2023-11-28	62.440	62.960	62.160	62.780	57.099	64,402
2023-11-27	63.380	63.440	62.820	62.880	57.190	91,884
2023-11-24	62.320	62.840	62.180	62.780	57.099	73,254
2023-11-23	62.400	62.740	62.160	62.160	56.536	57,733
2023-11-22	62.000	62.240	61.800	62.240	56.608	103,034
2023-11-21	61.320	62.000	61.020	61.700	56.117	125,261
2023-11-20	63.040	63.040	61.040	61.160	55.626	114,689
2023-11-17	63.140	63.500	62.880	62.880	57.190	100,477
2023-11-16	62.960	63.240	62.600	62.860	57.172	109,404
2023-11-15	63.340	63.340	62.780	62.900	57.209	159,874
2023-11-14	62.840	63.300	62.540	63.100	57.391	228,929
2023-11-13	62.500	63.080	61.780	62.640	56.972	64,639
2023-11-10	61.240	62.480	61.240	61.920	56.317	111,499
2023-11-09	59.220	61.580	59.220	61.440	55.881	117,079
2023-11-08	59.280	59.420	58.500	58.800	53.480	125,935
2023-11-07	59.580	59.860	59.440	59.520	54.134	86,332
2023-11-06	59.600	59.660	59.000	59.580	54.189	56,531
2023-11-03	60.360	60.400	59.380	59.500	54.116	35,604
2023-11-02	59.700	60.260	59.700	60.040	54.607	57,991
2023-11-01	59.820	60.220	59.720	60.100	54.662	50,941
2023-10-31	59.680	59.740	59.460	59.660	54.262	70,275
2023-10-30	58.560	59.920	58.360	59.340	53.971	50,186
2023-10-27	59.400	59.740	58.980	58.980	53.643	51,578
2023-10-26	59.500	59.840	59.260	59.540	54.153	60,589
2023-10-25	58.960	59.560	58.580	59.500	54.116	46,697
2023-10-24	58.480	59.140	58.480	58.940	53.607	47,808
2023-10-23	59.000	59.000	58.620	58.820	53.498	95,146
2023-10-20	58.600	58.900	58.420	58.620	53.316	64,668
2023-10-19	58.600	59.140	58.600	58.920	53.589	68,532
2023-10-18	58.640	59.200	58.640	59.020	53.680	99,773
2023-10-17	58.700	59.460	58.680	58.840	53.516	35,422
2023-10-16	59.120	59.280	58.860	59.180	53.825	131,126
2023-10-13	59.380	59.440	58.920	59.120	53.771	72,984
2023-10-12	60.200	60.440	59.440	59.540	54.153	63,065
2023-10-11	59.860	60.380	59.720	60.240	54.789	70,973
2023-10-10	60.460	60.620	59.820	60.080	54.644	63,675
2023-10-09	60.100	60.820	60.100	60.340	54.880	59,068
2023-10-06	60.220	60.580	59.720	60.360	54.898	83,952
2023-10-05	59.380	60.440	59.380	60.120	54.680	88,087
2023-10-04	60.220	60.660	58.780	59.480	54.098	94,610
2023-10-03	59.620	60.600	59.620	60.540	55.062	54,259
2023-10-02	59.860	60.180	59.680	60.000	54.571	110,876
2023-09-29	60.080	60.360	59.720	59.720	54.316	120,896
2023-09-28	59.380	59.680	58.940	59.640	54.244	66,226
2023-09-27	59.600	59.880	59.100	59.280	53.916	53,913
2023-09-26	60.060	60.200	59.620	59.820	54.407	39,750
2023-09-25	60.500	61.060	60.000	60.260	54.808	60,347
2023-09-22	60.700	60.900	60.360	60.840	55.335	66,304

← NewerPage 13 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.