Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	60.700	61.200	60.660	61.000	55.481	88,845
2023-09-20	61.280	61.280	60.600	60.940	55.426	60,275
2023-09-19	60.800	61.200	60.580	61.120	55.590	56,487
2023-09-18	61.400	61.400	60.700	60.940	55.426	37,335
2023-09-15	61.340	61.680	61.020	61.300	55.753	297,140
2023-09-14	62.380	62.380	60.620	61.180	55.644	99,416
2023-09-13	62.260	63.100	62.260	62.360	56.717	52,677
2023-09-12	63.900	63.980	62.880	63.020	57.318	84,960
2023-09-11	64.240	64.440	63.780	64.140	58.336	71,851
2023-09-08	64.080	64.260	63.380	64.000	58.209	61,135
2023-09-07	63.500	64.300	63.500	64.040	58.245	112,187
2023-09-06	63.060	63.960	63.000	63.940	58.155	67,338
2023-09-05	64.120	64.120	63.340	63.580	57.827	32,281
2023-09-04	64.240	64.400	63.940	64.040	58.245	37,649
2023-09-01	64.000	64.900	63.640	64.220	58.409	44,483
2023-08-31	64.480	64.500	63.700	63.780	58.009	287,017
2023-08-30	64.260	64.540	64.060	64.180	58.373	47,202
2023-08-29	64.180	64.720	64.180	64.540	58.700	68,631
2023-08-28	64.500	64.620	64.200	64.400	58.573	34,068
2023-08-25	64.400	64.600	64.240	64.340	58.518	39,952
2023-08-24	64.460	64.900	64.040	64.360	58.537	53,790
2023-08-23	64.960	64.960	64.200	64.360	58.537	46,635
2023-08-22	63.740	64.500	63.700	64.260	58.446	48,869
2023-08-21	64.040	64.640	63.640	63.640	57.882	63,525
2023-08-18	64.640	64.640	63.800	64.020	58.227	60,941
2023-08-17	64.900	64.920	64.480	64.720	58.864	64,822
2023-08-16	64.900	64.960	64.360	64.700	58.846	75,537
2023-08-15	63.840	64.240	63.000	64.080	58.282	39,229
2023-08-14	63.760	65.320	63.760	64.000	58.209	56,595
2023-08-11	63.480	64.400	62.520	63.760	57.991	49,251
2023-08-10	63.420	63.980	62.760	63.440	57.700	62,504
2023-08-09	62.260	63.640	62.140	62.580	56.918	56,234
2023-08-08	62.180	62.700	61.960	62.200	56.572	55,425
2023-08-07	62.000	62.060	61.600	62.060	56.445	37,428
2023-08-04	62.060	62.340	61.580	62.020	56.408	44,848
2023-08-03	62.480	62.620	62.060	62.400	56.754	44,262
2023-08-02	62.360	63.000	62.200	62.680	57.009	92,162
2023-08-01	63.720	63.720	62.840	62.860	57.172	40,262
2023-07-31	64.480	64.480	63.000	63.540	57.791	94,388
2023-07-28	64.280	64.360	63.820	64.200	58.391	76,341
2023-07-27	63.780	64.620	63.780	64.200	58.391	50,999
2023-07-26	63.660	64.440	63.000	63.820	58.045	53,929
2023-07-25	62.840	64.000	62.780	64.000	58.209	43,214
2023-07-24	63.500	63.880	62.800	63.280	57.554	76,612
2023-07-21	63.760	64.060	63.500	63.860	58.082	44,310
2023-07-20	63.680	63.960	63.320	63.700	57.936	68,584
2023-07-19	63.000	64.000	63.000	63.540	57.791	58,711
2023-07-18	63.760	63.760	62.540	63.080	57.372	43,949
2023-07-17	63.340	63.480	63.020	63.360	57.627	33,875
2023-07-14	63.000	63.520	63.000	63.320	57.591	33,858
2023-07-13	62.960	63.360	62.480	63.180	57.463	49,178
2023-07-12	62.300	62.880	62.000	62.440	56.790	54,787
2023-07-11	61.620	62.500	61.560	62.280	56.645	62,905
2023-07-10	61.740	61.980	61.580	61.760	56.172	43,878
2023-07-07	62.100	62.440	61.780	61.860	56.263	52,072
2023-07-06	63.100	63.100	62.160	62.440	56.790	99,079
2023-07-05	63.320	63.580	62.480	63.060	57.354	67,678
2023-07-04	64.000	64.260	63.680	63.680	57.918	29,512
2023-07-03	64.660	64.920	64.000	64.200	58.391	34,163
2023-06-30	64.080	65.180	63.860	64.500	58.664	93,826

← NewerPage 14 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.