Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	58.300	59.150	58.100	58.650	51.909	142,152
2022-10-14	58.450	59.100	58.150	58.300	51.600	168,786
2022-10-13	57.450	58.150	56.550	57.900	51.246	114,134
2022-10-12	58.550	58.650	57.850	57.950	51.290	113,234
2022-10-11	58.150	58.650	58.000	58.300	51.600	160,284
2022-10-10	57.700	58.950	57.550	58.100	51.423	131,017
2022-10-07	58.250	58.700	57.750	58.050	51.378	82,055
2022-10-06	59.200	59.250	57.950	58.400	51.688	78,260
2022-10-05	59.150	59.400	58.800	58.950	52.175	94,426
2022-10-04	58.950	59.850	58.600	59.350	52.529	111,430
2022-10-03	58.250	58.600	57.500	58.400	51.688	105,383
2022-09-30	57.400	58.550	57.000	58.300	51.600	143,016
2022-09-29	57.900	57.900	57.000	57.450	50.847	148,396
2022-09-28	57.400	58.000	56.900	57.950	51.290	128,541
2022-09-27	58.400	59.050	58.000	58.000	51.334	117,131
2022-09-26	58.000	58.900	57.800	58.050	51.378	164,084
2022-09-23	59.200	59.550	58.100	58.400	51.688	88,866
2022-09-22	59.000	59.700	59.000	59.350	52.529	74,055
2022-09-21	59.150	60.250	59.150	59.700	52.839	74,918
2022-09-20	60.400	61.350	59.250	59.600	52.750	100,641
2022-09-19	59.850	60.100	59.250	59.850	52.971	94,749
2022-09-16	60.000	60.350	59.550	59.550	52.706	333,850
2022-09-15	60.750	60.900	59.950	60.300	53.370	54,582
2022-09-14	60.600	61.100	60.050	60.800	53.812	78,373
2022-09-13	61.300	61.800	61.150	61.250	54.210	94,558
2022-09-12	61.300	61.350	60.800	61.200	54.166	53,348
2022-09-09	59.850	61.050	59.850	60.750	53.768	95,041
2022-09-08	61.050	61.150	59.650	60.250	53.325	122,472
2022-09-07	59.400	60.600	59.400	60.400	53.458	73,188
2022-09-06	59.750	61.250	59.750	60.550	53.591	84,727
2022-09-05	59.850	60.200	58.850	60.150	53.237	101,403
2022-09-02	61.050	61.700	60.550	61.050	54.033	85,996
2022-09-01	61.950	62.000	61.000	61.650	54.565	110,615
2022-08-31	64.450	64.900	62.300	62.300	55.140	285,723
2022-08-30	63.800	64.950	63.800	64.250	56.866	72,598
2022-08-29	62.950	63.450	62.600	63.250	55.981	61,847
2022-08-26	64.800	64.800	63.350	63.550	56.246	56,489
2022-08-25	64.400	65.000	64.250	64.400	56.998	55,670
2022-08-24	64.350	65.000	64.050	64.200	56.821	48,911
2022-08-23	65.100	65.700	64.450	64.450	57.043	52,420
2022-08-22	64.850	64.950	64.400	64.750	57.308	44,127
2022-08-19	64.750	65.450	64.750	65.150	57.662	66,146
2022-08-18	64.700	65.500	64.650	65.100	57.618	57,750
2022-08-17	64.750	66.000	63.750	64.550	57.131	79,163
2022-08-16	63.800	64.500	63.800	64.150	56.777	94,187
2022-08-15	63.800	64.300	61.900	63.750	56.423	79,424
2022-08-12	63.100	63.650	62.800	63.150	55.892	65,629
2022-08-11	63.500	63.650	62.500	63.050	55.804	33,712
2022-08-10	63.300	63.600	62.850	63.200	55.936	46,831
2022-08-09	63.450	63.500	62.450	63.100	55.848	67,565
2022-08-08	62.650	63.400	62.550	63.250	55.981	51,590
2022-08-05	62.800	63.000	62.150	62.350	55.184	55,641
2022-08-04	62.750	63.150	62.550	62.800	55.582	79,209
2022-08-03	62.150	62.750	61.650	62.600	55.405	57,286
2022-08-02	62.100	62.400	61.850	62.100	54.963	62,662
2022-08-01	61.450	62.250	61.450	62.050	54.919	38,331
2022-07-29	60.650	61.900	60.450	61.450	54.388	154,469
2022-07-28	60.500	61.050	60.150	60.500	53.547	122,497
2022-07-27	60.950	61.350	60.600	60.650	53.679	53,233
2022-07-26	60.300	60.800	60.050	60.800	53.812	54,133

← NewerPage 18 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.