Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	68.500	68.750	67.500	67.800	58.181	155,567
2022-02-02	69.350	69.750	68.650	68.750	58.996	153,372
2022-02-01	70.300	70.300	68.650	69.250	59.425	179,474
2022-01-31	68.200	70.000	68.200	69.950	60.025	261,540
2022-01-28	70.850	70.950	66.750	67.600	58.009	593,748
2022-01-27	73.400	74.700	73.350	74.600	64.016	123,091
2022-01-26	73.500	74.400	73.300	73.950	63.458	153,182
2022-01-25	73.150	73.650	72.500	73.300	62.900	194,178
2022-01-24	73.500	74.350	72.800	72.800	62.471	164,688
2022-01-21	74.050	74.750	73.300	73.650	63.201	124,611
2022-01-20	74.700	75.000	74.300	74.400	63.844	184,411
2022-01-19	75.100	76.050	74.200	74.650	64.059	226,916
2022-01-18	76.200	76.350	75.350	75.950	65.174	167,357
2022-01-17	77.450	78.250	76.250	76.350	65.517	190,413
2022-01-14	75.100	76.950	75.000	76.850	65.946	140,503
2022-01-13	74.600	75.100	73.950	75.100	64.445	109,118
2022-01-12	74.350	74.900	73.950	74.200	63.672	171,000
2022-01-11	73.450	74.300	72.700	74.250	63.715	191,294
2022-01-10	71.000	71.950	70.850	71.600	61.441	136,239
2022-01-07	70.700	71.100	70.100	70.950	60.884	144,832
2022-01-06	70.400	70.900	70.300	70.900	60.841	140,732
2022-01-05	70.250	71.050	69.850	70.850	60.798	104,955
2022-01-04	69.900	70.750	69.900	70.700	60.669	78,174
2022-01-03	69.300	70.050	69.250	69.800	59.897	65,619
2021-12-30	69.250	69.300	68.700	68.700	58.953	66,951
2021-12-29	69.150	69.300	68.600	69.300	59.468	73,623
2021-12-28	68.200	69.000	68.000	68.900	59.124	39,806
2021-12-27	67.850	68.250	67.750	68.000	58.352	67,633
2021-12-23	67.450	68.100	67.300	68.100	58.438	105,660
2021-12-22	66.850	67.600	66.700	67.600	58.009	62,278
2021-12-21	67.300	67.400	66.800	67.050	57.537	98,579
2021-12-20	66.800	66.900	66.250	66.550	57.108	101,831
2021-12-17	67.400	67.800	67.150	67.750	58.138	227,290
2021-12-16	67.900	68.100	67.350	67.500	57.923	153,106
2021-12-15	68.450	68.450	67.050	67.250	57.709	172,178
2021-12-14	67.400	68.100	67.200	68.100	58.438	177,088
2021-12-13	67.950	68.050	67.050	67.450	57.880	113,669
2021-12-10	67.100	67.900	66.900	67.850	58.223	104,532
2021-12-09	68.150	68.250	67.100	67.350	57.794	100,374
2021-12-08	68.550	68.850	67.650	67.850	58.223	143,740
2021-12-07	67.700	68.750	67.400	68.750	58.996	137,268
2021-12-06	66.700	67.450	66.250	67.450	57.880	133,953
2021-12-03	67.050	67.050	66.100	66.500	57.065	141,038
2021-12-02	66.050	67.100	65.950	66.700	57.237	129,341
2021-12-01	65.700	66.700	65.250	66.700	57.237	199,751
2021-11-30	66.150	66.350	65.400	65.550	56.250	602,125
2021-11-29	67.450	67.550	66.600	66.800	57.322	164,429
2021-11-26	67.700	67.900	67.050	67.300	57.751	114,733
2021-11-25	68.250	68.700	68.000	68.600	58.867	70,722
2021-11-24	69.000	69.050	68.000	68.100	58.438	106,916
2021-11-23	69.000	69.250	68.550	68.650	58.910	171,098
2021-11-22	70.400	70.450	69.450	69.450	59.596	92,451
2021-11-19	71.050	71.050	70.450	70.500	60.497	87,177
2021-11-18	71.650	72.000	70.650	70.700	60.669	178,860
2021-11-17	72.400	72.450	71.450	71.650	61.484	109,017
2021-11-16	71.500	72.850	71.150	72.350	62.085	152,317
2021-11-15	71.200	71.700	70.800	71.600	61.441	110,774
2021-11-12	71.850	72.000	70.950	71.150	61.055	105,926
2021-11-11	72.250	72.700	71.800	71.900	61.699	72,507
2021-11-10	72.150	73.300	71.950	72.100	61.870	134,651

← NewerPage 21 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.