Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.400	70.600	69.350	70.600	70.600	76,406
2026-07-23	71.000	71.000	69.350	70.100	70.100	84,725
2026-07-22	70.900	71.600	70.400	71.250	71.250	82,104
2026-07-21	70.450	70.800	70.300	70.750	70.750	78,439
2026-07-20	70.450	70.850	70.100	70.600	70.600	62,005
2026-07-17	71.400	71.800	70.800	71.000	71.000	60,555
2026-07-16	69.950	71.150	69.550	71.150	71.150	74,968
2026-07-15	69.500	69.950	68.750	69.950	69.950	80,411
2026-07-14	70.750	70.750	69.100	69.450	69.450	71,821
2026-07-13	70.150	70.700	70.050	70.300	70.300	126,580
2026-07-10	70.200	70.750	69.900	70.150	70.150	84,888
2026-07-09	70.250	70.450	69.800	70.200	70.200	80,891
2026-07-08	71.350	71.350	70.200	70.600	70.600	68,072
2026-07-07	71.000	72.000	70.850	71.450	71.450	80,256
2026-07-06	71.250	71.500	70.150	70.350	70.350	61,427
2026-07-03	70.850	71.050	70.350	70.950	70.950	86,578
2026-07-02	70.350	71.200	70.300	71.050	71.050	88,531
2026-07-01	69.050	70.000	68.900	70.000	70.000	74,416
2026-06-30	69.600	69.800	68.850	69.200	69.200	118,779
2026-06-29	69.450	69.900	68.950	69.850	69.850	77,031
2026-06-26	68.450	69.700	68.350	69.700	69.700	130,371
2026-06-25	68.750	69.350	68.150	68.350	68.350	93,076
2026-06-24	66.750	68.650	66.650	68.650	68.650	167,314
2026-06-23	65.500	66.500	65.450	66.300	66.300	84,949
2026-06-22	66.150	66.200	64.800	66.050	66.050	111,450
2026-06-19	66.500	67.200	65.750	66.050	66.050	280,015
2026-06-18	65.600	66.600	65.550	66.600	66.600	146,396
2026-06-17	65.450	66.400	65.450	66.300	66.300	87,557
2026-06-16	64.850	65.800	64.500	65.700	65.700	90,899
2026-06-15	65.350	65.550	64.550	64.900	64.900	107,890
2026-06-12	64.000	64.900	64.000	64.750	64.750	76,754
2026-06-11	64.000	64.150	63.500	63.950	63.950	91,712
2026-06-10	63.200	64.250	63.200	64.050	64.050	93,543
2026-06-09	62.100	63.750	61.700	63.750	63.750	78,297
2026-06-08	61.800	62.650	61.800	62.000	62.000	76,209
2026-06-05	61.500	62.750	61.050	62.450	62.450	124,784
2026-06-04	61.200	61.900	60.700	60.850	60.850	72,327
2026-06-03	61.900	61.900	61.250	61.250	61.250	84,909
2026-06-02	61.350	61.950	61.350	61.950	61.950	115,730
2026-06-01	61.800	62.150	61.250	61.400	61.400	80,828
2026-05-29	63.200	63.400	62.250	62.300	62.300	1,215,074
2026-05-28	62.600	63.400	62.400	62.750	62.750	80,399
2026-05-27	61.500	63.200	61.500	62.850	62.850	80,511
2026-05-26	62.100	62.300	61.600	61.600	61.600	74,445
2026-05-25	62.100	62.300	61.750	62.200	62.200	45,765
2026-05-22	61.650	61.950	61.500	61.750	61.750	62,896
2026-05-21	61.400	61.900	61.300	61.300	61.300	89,595
2026-05-20	61.900	62.150	61.400	61.900	61.900	106,102
2026-05-19	61.400	62.450	61.400	62.400	62.400	146,587
2026-05-18	60.150	61.600	60.150	61.350	61.350	64,328
2026-05-15	59.800	60.400	59.550	60.400	60.400	105,218
2026-05-14	60.200	60.700	59.550	60.100	60.100	129,418
2026-05-13	59.800	60.200	59.250	59.750	59.750	98,987
2026-05-12	59.100	59.850	59.050	59.450	59.450	110,435
2026-05-11	59.600	59.800	59.100	59.150	59.150	134,557
2026-05-08	61.550	61.750	60.100	60.100	60.100	141,025
2026-05-07	61.250	63.050	60.850	61.850	61.850	300,924
2026-05-06	58.700	59.900	58.700	59.850	59.850	130,565
2026-05-05	58.100	58.700	58.100	58.400	58.400	134,748
2026-05-04	59.000	59.000	57.850	57.850	57.850	101,065

← NewerPage 2 of 5 · 252 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.