Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	67.060	69.180	66.920	68.720	60.822	97,254
2023-04-03	66.980	67.380	66.560	67.360	59.618	59,816
2023-03-31	66.400	67.900	66.400	67.000	59.300	164,421
2023-03-30	66.300	66.650	65.750	66.600	58.946	71,467
2023-03-29	65.600	66.800	65.600	66.400	58.769	119,240
2023-03-28	65.600	65.700	65.350	65.500	57.972	80,264
2023-03-27	65.850	66.050	65.600	65.600	58.061	72,960
2023-03-24	65.450	65.650	64.650	65.300	57.795	118,399
2023-03-23	65.450	65.850	65.300	65.400	57.884	74,893
2023-03-22	64.950	65.650	64.500	65.550	58.016	55,209
2023-03-21	63.650	64.900	63.400	64.450	57.043	97,787
2023-03-20	62.400	63.400	62.400	63.200	55.936	87,295
2023-03-17	63.800	63.950	62.700	62.800	55.582	138,933
2023-03-16	63.000	63.850	62.950	63.850	56.512	104,553
2023-03-15	63.050	63.350	62.000	62.800	55.582	118,274
2023-03-14	62.300	63.150	62.250	63.000	55.759	87,015
2023-03-13	63.350	63.350	62.100	62.300	55.140	118,684
2023-03-10	63.350	63.750	62.450	63.250	55.981	64,759
2023-03-09	62.700	64.200	62.700	63.500	56.202	97,785
2023-03-08	62.950	63.000	61.600	63.000	55.759	157,981
2023-03-07	63.550	63.950	62.400	63.050	55.804	155,085
2023-03-06	65.550	65.550	65.050	65.100	57.618	73,261
2023-03-03	65.700	65.700	65.050	65.400	57.884	81,149
2023-03-02	65.200	65.450	64.850	65.200	57.707	114,165
2023-03-01	65.100	65.550	64.800	65.200	57.707	63,695
2023-02-28	65.550	65.650	65.200	65.450	57.928	420,410
2023-02-27	65.400	66.000	65.300	65.600	58.061	51,056
2023-02-24	65.300	65.500	64.800	65.200	57.707	75,310
2023-02-23	65.750	65.900	65.100	65.150	57.662	57,584
2023-02-22	64.750	65.950	64.700	65.800	58.238	65,733
2023-02-21	64.450	65.000	64.350	64.850	57.397	55,567
2023-02-20	64.250	64.500	63.850	64.500	57.087	27,246
2023-02-17	63.200	64.150	63.050	64.100	56.733	54,001
2023-02-16	63.750	63.950	62.850	63.550	56.246	51,017
2023-02-15	63.750	64.050	63.600	63.900	56.556	55,629
2023-02-14	63.050	63.950	63.050	63.650	56.335	89,482
2023-02-13	62.350	63.450	62.350	63.450	56.158	71,149
2023-02-10	61.800	62.400	61.650	62.300	55.140	94,904
2023-02-09	61.750	62.250	61.750	61.950	54.830	97,738
2023-02-08	61.450	62.150	61.250	62.000	54.874	105,735
2023-02-07	61.000	61.350	60.850	61.350	54.299	90,417
2023-02-06	61.250	61.450	60.800	61.250	54.210	49,247
2023-02-03	61.450	61.500	61.150	61.500	54.432	88,970
2023-02-02	61.900	61.900	61.100	61.450	54.388	62,261
2023-02-01	61.500	61.500	60.950	61.500	54.432	64,350
2023-01-31	61.150	61.400	61.000	61.300	54.255	91,280
2023-01-30	60.650	61.400	60.400	61.250	54.210	86,427
2023-01-27	60.850	61.050	60.450	60.800	53.812	93,721
2023-01-26	61.400	61.500	60.600	60.900	53.901	92,691
2023-01-25	60.650	61.200	60.650	61.150	54.122	49,851
2023-01-24	60.850	61.000	60.250	60.850	53.856	48,843
2023-01-23	61.500	61.600	60.800	60.900	53.901	41,188
2023-01-20	61.250	61.650	61.000	61.300	54.255	83,938
2023-01-19	62.100	62.200	60.950	61.250	54.210	114,767
2023-01-18	62.050	63.100	62.050	62.300	55.140	133,934
2023-01-17	61.600	62.650	61.400	62.000	54.874	129,827
2023-01-16	61.200	62.150	61.150	61.650	54.565	52,485
2023-01-13	61.000	61.550	60.800	61.100	54.078	96,863
2023-01-12	61.000	61.550	60.650	61.000	53.989	117,270
2023-01-11	61.000	61.550	60.650	61.500	54.432	111,232

← NewerPage 16 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.