Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	58.750	60.350	56.850	59.300	52.485	206,248
2022-04-29	58.500	60.900	56.550	60.600	53.635	729,810
2022-04-28	61.750	62.850	61.750	62.600	55.405	182,431
2022-04-27	60.850	61.450	59.700	61.450	54.388	141,396
2022-04-26	61.250	62.350	60.500	60.500	53.547	148,955
2022-04-25	59.050	60.850	58.700	60.650	53.679	124,829
2022-04-22	60.000	60.900	59.750	59.850	52.971	73,021
2022-04-21	60.550	60.950	59.950	60.450	53.502	162,212
2022-04-20	58.350	60.200	58.350	60.100	53.193	113,790
2022-04-19	59.950	59.950	57.250	58.300	51.600	244,666
2022-04-14	59.150	59.800	58.750	59.500	52.662	146,890
2022-04-13	58.800	59.050	57.950	59.000	52.219	178,192
2022-04-12	58.100	58.750	57.450	58.700	51.954	179,813
2022-04-11	59.900	60.000	58.750	58.950	52.175	152,353
2022-04-08	59.400	60.150	59.050	60.100	53.193	165,538
2022-04-07	59.250	59.300	58.250	58.750	51.998	171,040
2022-04-06	58.200	59.150	58.100	59.000	52.219	221,512
2022-04-05	58.950	59.250	58.100	58.450	51.732	265,386
2022-04-04	60.400	60.400	59.200	60.100	51.573	309,646
2022-04-01	60.300	60.350	59.550	59.550	51.101	181,788
2022-03-31	61.000	61.400	59.700	59.950	51.444	263,893
2022-03-30	61.950	62.000	60.200	60.400	51.830	313,340
2022-03-29	63.100	63.450	61.750	62.400	53.547	295,435
2022-03-28	61.150	62.500	61.050	61.750	52.989	212,271
2022-03-25	61.300	61.400	60.450	60.700	52.088	177,404
2022-03-24	62.500	62.600	61.150	61.250	52.560	155,504
2022-03-23	62.600	63.400	62.150	62.450	53.590	201,314
2022-03-22	61.500	62.300	60.650	62.300	53.461	220,695
2022-03-21	61.550	61.800	61.100	61.300	52.603	136,314
2022-03-18	62.950	63.050	60.600	61.450	52.731	391,285
2022-03-17	63.300	63.450	61.800	63.300	54.319	201,248
2022-03-16	63.600	63.700	63.000	63.450	54.448	332,063
2022-03-15	63.400	63.400	62.300	62.650	53.761	255,812
2022-03-14	63.250	64.200	62.900	64.000	54.920	176,814
2022-03-11	62.200	63.750	61.450	62.500	53.632	311,894
2022-03-10	63.900	64.950	61.750	62.050	53.246	379,078
2022-03-09	62.950	63.950	62.350	63.950	54.877	241,931
2022-03-08	60.650	62.200	60.350	61.100	52.431	270,700
2022-03-07	60.250	61.850	58.500	61.350	52.646	268,084
2022-03-04	62.500	62.500	59.900	61.850	53.075	356,137
2022-03-03	65.150	65.200	63.300	63.300	54.319	206,547
2022-03-02	66.800	66.900	64.600	65.500	56.207	313,639
2022-03-01	68.350	69.150	67.350	67.550	57.966	217,282
2022-02-28	68.350	69.200	67.900	68.600	58.867	433,712
2022-02-25	67.300	70.250	66.800	69.950	60.025	277,392
2022-02-24	68.450	68.950	66.650	67.000	57.494	330,424
2022-02-23	69.400	72.400	69.200	71.000	60.926	159,316
2022-02-22	68.350	69.350	68.000	69.200	59.382	251,131
2022-02-21	71.950	71.950	69.800	70.000	60.068	129,730
2022-02-18	71.850	72.500	71.150	71.500	61.356	155,833
2022-02-17	70.700	71.550	70.700	71.300	61.184	124,639
2022-02-16	71.000	71.250	70.350	70.750	60.712	135,369
2022-02-15	70.050	70.800	69.750	70.800	60.755	196,149
2022-02-14	70.850	71.050	70.000	70.450	60.455	153,991
2022-02-11	70.150	72.250	69.950	72.000	61.785	114,812
2022-02-10	70.100	70.750	69.400	70.400	60.412	111,046
2022-02-09	69.700	70.350	69.550	70.050	60.111	127,557
2022-02-08	68.700	69.500	68.650	69.500	59.639	124,843
2022-02-07	68.450	68.800	68.200	68.750	58.996	122,618
2022-02-04	68.050	68.500	67.500	68.000	58.352	131,528

← NewerPage 20 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.