Henkel AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 70.850 | 72.400 | 70.200 | 72.250 | 61.999 | 223,085 |
| 2021-11-08 | 73.350 | 73.350 | 70.400 | 71.050 | 60.969 | 304,416 |
| 2021-11-05 | 74.250 | 75.050 | 73.950 | 74.850 | 64.230 | 123,023 |
| 2021-11-04 | 74.650 | 74.800 | 73.650 | 74.400 | 63.844 | 103,231 |
| 2021-11-03 | 73.700 | 74.550 | 73.500 | 74.550 | 63.973 | 82,932 |
| 2021-11-02 | 73.000 | 73.750 | 72.650 | 73.750 | 63.286 | 92,199 |
| 2021-11-01 | 72.150 | 73.200 | 72.150 | 72.850 | 62.514 | 95,348 |
| 2021-10-29 | 71.050 | 72.150 | 70.600 | 72.100 | 61.870 | 128,396 |
| 2021-10-28 | 71.650 | 71.700 | 71.050 | 71.500 | 61.356 | 103,868 |
| 2021-10-27 | 72.150 | 72.300 | 71.400 | 71.600 | 61.441 | 130,570 |
| 2021-10-26 | 70.800 | 72.100 | 70.700 | 72.050 | 61.828 | 81,106 |
| 2021-10-25 | 71.550 | 71.600 | 70.650 | 70.800 | 60.755 | 125,490 |
| 2021-10-22 | 70.900 | 71.750 | 70.700 | 71.400 | 61.270 | 80,698 |
| 2021-10-21 | 70.800 | 71.650 | 70.650 | 71.000 | 60.926 | 99,835 |
| 2021-10-20 | 70.950 | 71.750 | 70.650 | 71.150 | 61.055 | 91,525 |
← NewerPage 22 of 22 · 1,275 trading days
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.