Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	64.800	64.800	63.680	64.060	58.264	56,220
2023-06-28	64.120	64.560	63.920	64.460	58.627	69,522
2023-06-27	64.080	64.120	63.700	63.960	58.173	55,287
2023-06-26	63.600	64.240	63.600	63.780	58.009	74,146
2023-06-23	63.140	63.780	63.140	63.680	57.918	52,966
2023-06-22	64.360	64.360	63.020	63.120	57.409	55,942
2023-06-21	64.620	64.860	63.980	64.360	58.537	53,162
2023-06-20	64.200	64.800	63.520	64.480	58.646	77,459
2023-06-19	65.920	65.920	64.540	64.620	58.773	28,589
2023-06-16	65.720	66.020	65.280	65.580	59.646	245,490
2023-06-15	65.800	66.700	65.440	65.440	59.519	59,092
2023-06-14	66.400	66.480	65.700	65.700	59.755	68,071
2023-06-13	66.560	66.720	65.140	66.400	60.392	77,340
2023-06-12	66.200	67.320	66.200	66.560	60.537	84,302
2023-06-09	67.060	67.220	66.000	66.380	60.374	95,180
2023-06-08	66.960	67.300	66.500	67.040	60.974	142,400
2023-06-07	67.060	67.500	66.840	66.840	60.792	133,154
2023-06-06	67.060	67.240	66.760	67.060	60.992	125,706
2023-06-05	67.900	67.900	67.100	67.120	61.047	62,409
2023-06-02	67.340	67.780	67.120	67.700	61.574	90,847
2023-06-01	67.600	67.680	66.580	67.160	61.083	83,049
2023-05-31	66.620	67.520	66.520	67.120	61.047	1,192,256
2023-05-30	67.960	68.060	66.520	66.860	60.810	77,721
2023-05-29	68.500	68.500	67.240	68.140	61.975	35,664
2023-05-26	67.700	68.480	67.700	68.200	62.029	62,576
2023-05-25	68.320	68.340	67.460	68.040	61.884	50,129
2023-05-24	68.640	68.640	67.900	68.200	62.029	72,489
2023-05-23	69.160	69.160	68.000	68.640	62.429	56,089
2023-05-22	69.360	69.760	68.880	68.980	62.738	61,876
2023-05-19	69.840	70.100	69.400	69.620	63.321	54,378
2023-05-18	69.500	70.060	69.400	69.900	63.575	113,643
2023-05-17	69.500	69.840	69.220	69.260	62.993	76,479
2023-05-16	68.720	70.000	68.440	69.680	63.375	116,899
2023-05-15	68.000	69.900	67.980	69.060	62.811	163,444
2023-05-12	67.880	68.200	67.640	68.160	61.993	47,902
2023-05-11	67.000	67.660	67.000	67.460	61.356	83,748
2023-05-10	67.700	67.700	66.000	67.060	60.992	95,965
2023-05-09	67.360	67.780	66.980	67.660	61.538	80,843
2023-05-08	67.440	67.440	66.780	67.340	61.247	33,287
2023-05-05	66.520	66.960	66.000	66.960	60.901	83,723
2023-05-04	66.100	67.040	65.700	66.460	60.447	82,269
2023-05-03	67.280	67.700	66.960	67.700	61.574	119,866
2023-05-02	67.000	67.300	66.700	67.040	60.974	71,018
2023-04-28	67.200	67.280	66.480	67.000	60.938	94,875
2023-04-27	67.200	67.480	66.720	66.900	60.847	57,000
2023-04-26	66.260	67.220	66.020	66.860	60.810	89,553
2023-04-25	66.140	66.680	65.840	66.420	60.410	83,075
2023-04-24	69.000	69.000	67.720	68.080	60.256	87,235
2023-04-21	69.100	69.620	68.760	68.920	60.999	108,657
2023-04-20	69.400	69.600	68.840	69.340	61.371	81,265
2023-04-19	68.820	69.680	68.820	69.400	61.424	99,949
2023-04-18	68.500	69.080	68.220	69.080	61.141	64,348
2023-04-17	68.920	69.460	68.880	68.980	61.052	77,764
2023-04-14	68.840	69.120	68.540	68.920	60.999	55,261
2023-04-13	68.780	69.100	68.280	68.620	60.733	67,949
2023-04-12	69.020	69.260	68.540	68.640	60.751	134,819
2023-04-11	69.480	69.620	68.800	69.120	61.176	74,048
2023-04-06	68.880	69.460	68.680	69.420	61.442	52,403
2023-04-05	68.940	69.140	68.240	69.000	61.070	62,026
2023-04-04	67.060	69.180	66.920	68.720	60.822	97,254

← NewerPage 15 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.