Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	60.200	60.900	60.150	60.200	53.281	100,373
2022-07-22	60.600	60.850	59.700	60.700	53.724	79,459
2022-07-21	60.500	61.100	59.800	60.900	53.901	102,573
2022-07-20	61.450	61.650	60.000	60.450	53.502	88,588
2022-07-19	60.350	61.500	60.000	61.300	54.255	106,301
2022-07-18	60.950	61.350	60.600	60.900	53.901	79,655
2022-07-15	60.200	61.100	60.150	60.550	53.591	72,397
2022-07-14	61.150	61.150	59.800	60.100	53.193	91,613
2022-07-13	60.850	61.300	60.150	61.250	54.210	90,417
2022-07-12	60.150	60.700	59.900	60.700	53.724	73,098
2022-07-11	59.900	61.250	59.900	60.450	53.502	75,377
2022-07-08	60.150	60.850	59.750	60.750	53.768	106,031
2022-07-07	60.600	60.700	59.600	60.300	53.370	65,589
2022-07-06	59.850	60.800	59.650	60.450	53.502	104,506
2022-07-05	59.250	60.150	59.100	59.250	52.440	104,656
2022-07-04	59.300	60.050	59.150	59.450	52.617	66,757
2022-07-01	58.000	58.950	58.000	58.900	52.131	77,458
2022-06-30	58.500	58.500	57.850	58.400	51.688	167,996
2022-06-29	58.550	59.450	58.300	59.350	52.529	119,250
2022-06-28	58.950	60.100	58.900	59.250	52.440	145,657
2022-06-27	59.500	60.000	59.300	59.850	52.971	82,386
2022-06-24	58.300	59.300	58.300	59.050	52.263	101,131
2022-06-23	58.850	58.900	58.000	58.450	51.732	96,615
2022-06-22	58.600	59.100	58.250	58.900	52.131	108,064
2022-06-21	59.100	59.650	58.850	59.150	52.352	94,308
2022-06-20	57.150	59.400	57.150	59.000	52.219	128,886
2022-06-17	57.100	57.950	56.850	57.050	50.493	277,482
2022-06-16	58.400	58.600	57.100	57.100	50.537	96,260
2022-06-15	58.950	59.500	58.700	59.000	52.219	104,471
2022-06-14	59.550	60.300	58.450	58.450	51.732	122,631
2022-06-13	59.100	59.500	58.500	59.350	52.529	176,189
2022-06-10	60.700	60.700	59.100	59.550	52.706	182,301
2022-06-09	60.600	61.600	60.450	61.050	54.033	161,387
2022-06-08	61.400	61.400	60.250	60.500	53.547	84,761
2022-06-07	61.350	61.500	60.650	61.050	54.033	119,776
2022-06-06	61.500	62.200	61.450	61.800	54.697	82,853
2022-06-03	61.950	61.950	61.200	61.200	54.166	64,119
2022-06-02	62.100	62.100	61.150	61.650	54.565	93,590
2022-06-01	63.150	63.200	61.500	61.550	54.476	135,193
2022-05-31	61.800	62.750	61.400	62.750	55.538	646,320
2022-05-30	61.150	62.000	60.800	61.800	54.697	115,210
2022-05-27	60.600	61.500	59.950	60.700	53.724	142,952
2022-05-26	61.250	61.800	61.050	61.550	54.476	75,176
2022-05-25	61.350	61.550	60.700	61.050	54.033	175,516
2022-05-24	62.300	62.300	60.850	61.050	54.033	115,530
2022-05-23	61.650	62.000	61.350	61.750	54.653	71,656
2022-05-20	60.750	61.500	60.600	61.200	54.166	110,325
2022-05-19	61.600	61.650	60.250	60.750	53.768	139,096
2022-05-18	63.000	63.050	62.050	62.100	54.963	97,782
2022-05-17	63.400	63.650	62.850	63.000	55.759	71,650
2022-05-16	62.400	62.750	61.400	62.700	55.494	105,176
2022-05-13	62.200	63.150	62.200	62.500	55.317	114,304
2022-05-12	62.300	62.650	61.100	62.150	55.007	180,733
2022-05-11	62.800	63.300	62.000	62.500	55.317	125,421
2022-05-10	60.900	62.900	60.550	62.100	54.963	169,988
2022-05-09	60.050	60.650	59.250	60.350	53.414	122,479
2022-05-06	58.850	60.700	58.600	60.400	53.458	200,484
2022-05-05	59.900	60.700	58.100	58.550	51.821	148,719
2022-05-04	59.500	59.600	58.950	58.950	52.175	221,030
2022-05-03	59.250	60.150	59.050	59.500	52.662	214,958

← NewerPage 19 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.