Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.500	58.850	58.000	58.750	58.750	123,307
2026-04-29	59.500	59.550	58.550	58.750	58.750	107,513
2026-04-28	59.050	59.400	58.600	59.250	59.250	123,276
2026-04-27	61.000	61.050	60.350	60.750	58.700	166,857
2026-04-24	61.050	61.750	60.700	60.900	58.845	82,453
2026-04-23	61.950	61.950	61.200	61.400	59.328	131,346
2026-04-22	61.350	62.000	61.350	61.850	59.763	106,243
2026-04-21	62.150	62.400	61.500	61.500	59.425	117,778
2026-04-20	62.250	62.350	61.800	62.350	60.246	81,161
2026-04-17	61.350	62.800	61.300	62.800	60.681	133,480
2026-04-16	61.200	61.900	61.000	61.200	59.135	110,682
2026-04-15	61.650	61.650	60.850	61.300	59.231	158,460
2026-04-14	61.950	61.950	61.300	61.600	59.521	105,114
2026-04-13	62.200	62.250	61.500	61.950	59.860	107,388
2026-04-10	62.900	62.950	62.400	62.750	60.633	159,772
2026-04-09	62.500	62.750	61.750	62.750	60.633	166,327
2026-04-08	62.200	62.450	61.450	62.450	60.343	260,999
2026-04-07	60.600	60.750	59.400	59.900	57.879	161,936
2026-04-02	61.000	61.450	59.550	60.200	58.169	227,633
2026-04-01	62.750	62.800	61.550	61.950	59.860	138,442
2026-03-31	62.000	62.700	61.700	61.800	59.715	121,940
2026-03-30	62.300	62.550	61.700	62.000	59.908	116,164
2026-03-27	63.200	63.250	61.950	62.100	60.004	97,812
2026-03-26	63.000	63.600	62.800	63.050	60.922	99,625
2026-03-25	62.800	63.400	62.600	63.250	61.116	76,183
2026-03-24	62.450	62.800	62.050	62.400	60.294	83,268
2026-03-23	61.000	63.350	60.400	62.150	60.053	157,931
2026-03-20	62.300	62.800	61.700	62.000	59.908	363,425
2026-03-19	63.500	63.550	62.100	62.100	60.004	161,979
2026-03-18	65.000	65.300	63.950	64.150	61.985	119,701
2026-03-17	65.200	65.350	64.850	65.000	62.807	109,163
2026-03-16	64.750	65.550	64.150	65.050	62.855	135,556
2026-03-13	66.000	66.050	64.650	65.450	63.241	145,628
2026-03-12	66.050	66.850	65.300	66.700	64.449	116,465
2026-03-11	66.500	66.500	64.550	66.050	63.821	206,831
2026-03-10	69.050	69.100	67.500	67.950	65.657	199,192
2026-03-09	69.350	69.400	67.700	68.150	65.850	115,943
2026-03-06	71.150	71.150	68.950	69.800	67.445	93,979
2026-03-05	71.700	72.100	70.350	70.750	68.363	116,874
2026-03-04	71.700	72.600	71.650	72.000	69.570	75,934
2026-03-03	73.400	73.600	71.250	71.550	69.136	104,684
2026-03-02	75.300	75.500	73.450	74.400	71.889	106,751
2026-02-27	76.600	77.000	76.100	76.750	74.160	366,727
2026-02-26	76.500	76.500	75.650	76.400	73.822	81,845
2026-02-25	76.800	76.800	75.900	76.500	73.919	90,833
2026-02-24	76.950	77.250	76.700	77.100	74.498	64,772
2026-02-23	75.900	76.600	75.800	76.600	74.015	42,414
2026-02-20	76.250	76.250	75.550	75.750	73.194	90,989
2026-02-19	76.100	76.550	75.650	76.150	73.580	116,200
2026-02-18	75.400	76.550	74.800	76.550	73.967	86,139
2026-02-17	75.950	76.850	75.700	75.900	73.339	92,535
2026-02-16	75.850	76.250	75.600	75.950	73.387	99,749
2026-02-13	76.300	76.850	75.600	76.200	73.629	91,739
2026-02-12	75.400	76.450	75.000	76.450	73.870	94,719
2026-02-11	74.700	75.750	74.700	75.500	72.952	107,870
2026-02-10	74.250	74.650	73.850	74.500	71.986	93,671
2026-02-09	73.900	74.100	73.450	73.850	71.358	64,336
2026-02-06	73.450	74.100	73.100	74.100	71.600	80,262
2026-02-05	73.200	73.750	72.500	73.750	71.261	122,359
2026-02-04	71.150	73.100	71.000	72.900	70.440	126,015

← NewerPage 3 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.