Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	61.450	61.600	60.650	61.050	54.033	91,138
2023-01-09	61.300	61.700	59.550	61.500	54.432	112,858
2023-01-06	62.300	62.550	61.000	61.400	54.343	85,297
2023-01-05	61.300	62.600	61.300	62.250	55.096	69,402
2023-01-04	61.300	61.750	61.050	61.400	54.343	82,241
2023-01-03	60.100	61.300	60.050	61.050	54.033	60,267
2023-01-02	60.200	60.450	60.000	60.300	53.370	30,972
2022-12-30	60.400	60.500	59.700	60.250	53.325	53,077
2022-12-29	60.150	60.750	59.850	60.650	53.679	44,476
2022-12-28	60.950	60.950	60.300	60.400	53.458	69,333
2022-12-27	61.450	61.450	60.800	60.800	53.812	31,057
2022-12-23	60.950	61.250	60.650	61.000	53.989	40,991
2022-12-22	61.200	61.650	60.500	60.550	53.591	76,244
2022-12-21	61.200	61.650	60.800	61.450	54.388	91,263
2022-12-20	61.150	61.650	61.000	61.050	54.033	152,666
2022-12-19	61.250	61.700	61.000	61.450	54.388	149,532
2022-12-16	60.950	61.450	60.700	61.100	54.078	177,945
2022-12-15	61.600	62.100	61.050	61.250	54.210	100,578
2022-12-14	61.500	62.100	61.450	61.950	54.830	90,838
2022-12-13	61.600	62.250	61.400	61.700	54.609	76,554
2022-12-12	62.900	62.950	61.550	61.650	54.565	118,747
2022-12-09	63.100	63.350	62.900	63.200	55.936	54,198
2022-12-08	62.550	63.300	62.250	63.000	55.759	63,651
2022-12-07	62.950	63.400	62.800	62.850	55.627	78,269
2022-12-06	63.550	64.000	63.150	63.150	55.892	75,513
2022-12-05	64.500	64.650	63.550	63.800	56.467	94,012
2022-12-02	64.350	64.700	64.050	64.600	57.175	113,704
2022-12-01	64.500	64.600	63.750	64.450	57.043	101,966
2022-11-30	64.350	64.650	63.700	63.700	56.379	499,387
2022-11-29	64.700	64.800	64.250	64.500	57.087	76,537
2022-11-28	64.200	64.850	64.100	64.500	57.087	85,761
2022-11-25	64.900	64.950	64.050	64.350	56.954	70,840
2022-11-24	63.700	64.750	63.700	64.600	57.175	50,810
2022-11-23	63.950	64.000	63.200	63.750	56.423	98,258
2022-11-22	63.400	64.500	63.400	63.850	56.512	129,579
2022-11-21	62.650	63.500	62.600	63.500	56.202	117,674
2022-11-18	62.350	62.900	62.300	62.850	55.627	56,714
2022-11-17	62.600	62.800	61.700	62.350	55.184	82,035
2022-11-16	62.800	62.850	61.950	62.300	55.140	82,270
2022-11-15	62.950	63.650	62.650	62.850	55.627	87,295
2022-11-14	62.450	63.400	62.250	63.000	55.759	73,292
2022-11-11	62.300	62.650	61.900	62.150	55.007	58,055
2022-11-10	60.950	62.400	60.950	61.600	54.520	111,811
2022-11-09	60.000	61.200	59.350	61.000	53.989	53,583
2022-11-08	59.900	60.600	58.150	60.450	53.502	118,945
2022-11-07	59.100	60.150	58.950	59.750	52.883	121,583
2022-11-04	58.050	59.350	57.600	59.100	52.308	106,154
2022-11-03	59.350	59.350	57.350	57.850	51.201	103,822
2022-11-02	59.250	59.500	58.700	59.250	52.440	113,302
2022-11-01	59.750	59.850	58.950	59.200	52.396	66,335
2022-10-31	59.650	59.750	59.200	59.450	52.617	90,868
2022-10-28	58.350	59.850	58.350	59.500	52.662	68,544
2022-10-27	58.350	59.150	58.350	58.500	51.777	89,022
2022-10-26	58.950	59.050	58.100	58.500	51.777	99,372
2022-10-25	58.650	59.300	58.250	59.050	52.263	105,133
2022-10-24	59.000	59.200	57.400	58.450	51.732	176,892
2022-10-21	59.800	59.800	58.250	58.650	51.909	109,914
2022-10-20	59.750	60.100	59.200	59.850	52.971	69,252
2022-10-19	59.200	59.900	59.050	59.450	52.617	64,578
2022-10-18	59.150	60.000	59.000	59.700	52.839	100,091

← NewerPage 17 of 22 · 1,279 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.