Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	71.150	73.100	71.000	72.900	70.440	126,015
2026-02-03	69.650	71.050	69.350	71.050	68.652	100,156
2026-02-02	70.000	70.450	69.350	69.350	67.010	78,174
2026-01-30	68.500	69.650	68.500	69.650	67.300	217,804
2026-01-29	68.100	69.100	67.900	68.800	66.478	96,392
2026-01-28	67.000	68.100	66.950	68.100	65.802	86,436
2026-01-27	68.050	68.050	67.100	67.550	65.271	71,299
2026-01-26	67.500	68.450	67.050	68.250	65.947	68,166
2026-01-23	67.650	68.050	67.050	67.400	65.126	87,911
2026-01-22	68.500	68.500	66.900	67.900	65.609	104,561
2026-01-21	66.150	68.050	66.150	67.500	65.222	106,009
2026-01-20	68.250	68.500	66.100	66.150	63.918	136,560
2026-01-19	68.000	68.150	67.500	68.000	65.705	54,076
2026-01-16	67.750	68.200	67.650	68.000	65.705	66,542
2026-01-15	68.450	68.450	67.150	67.750	65.464	95,443
2026-01-14	67.000	68.400	67.000	68.400	66.092	235,958
2026-01-13	67.500	67.500	66.700	67.200	64.932	131,329
2026-01-12	67.400	67.500	67.100	67.500	65.222	146,835
2026-01-09	66.050	67.500	65.950	67.500	65.222	99,373
2026-01-08	64.350	65.850	64.250	65.850	63.628	111,471
2026-01-07	65.150	65.450	63.950	64.300	62.130	88,607
2026-01-06	65.650	65.700	64.450	65.200	63.000	113,114
2026-01-05	65.450	65.650	65.000	65.650	63.435	89,630
2026-01-02	65.150	66.050	65.000	65.400	63.193	78,545
2025-12-30	64.900	65.100	64.750	65.000	62.807	57,324
2025-12-29	65.100	65.300	64.850	64.850	62.662	62,999
2025-12-23	65.550	65.800	65.000	65.150	62.952	44,465
2025-12-22	65.600	65.600	65.000	65.450	63.241	56,441
2025-12-19	66.000	66.000	65.450	65.550	63.338	158,616
2025-12-18	65.700	66.250	65.650	65.950	63.725	76,008
2025-12-17	65.700	65.850	64.900	65.750	63.531	78,723
2025-12-16	65.750	66.200	65.500	65.650	63.435	139,070
2025-12-15	65.150	65.850	65.100	65.550	63.338	64,888
2025-12-12	65.350	65.450	64.850	65.350	63.145	112,999
2025-12-11	64.450	65.500	63.800	65.300	63.097	73,249
2025-12-10	64.200	65.500	64.100	64.400	62.227	89,770
2025-12-09	64.050	64.650	63.500	64.300	62.130	136,582
2025-12-08	63.950	64.500	63.400	63.700	61.551	153,760
2025-12-05	64.550	64.800	64.100	64.300	62.130	76,452
2025-12-04	64.300	65.050	64.000	64.500	62.324	122,216
2025-12-03	63.600	64.400	63.550	64.250	62.082	173,233
2025-12-02	65.000	65.000	63.450	63.650	61.502	104,266
2025-12-01	64.900	65.100	64.550	65.000	62.807	74,977
2025-11-28	64.450	64.900	64.450	64.700	62.517	54,072
2025-11-27	64.950	65.000	64.350	64.700	62.517	56,319
2025-11-26	64.000	65.150	63.800	64.850	62.662	114,641
2025-11-25	64.750	65.350	64.500	65.100	62.903	102,320
2025-11-24	65.500	65.500	64.750	64.800	62.613	382,637
2025-11-21	64.650	65.400	64.450	65.250	63.048	94,237
2025-11-20	65.400	65.400	64.150	64.500	62.324	127,683
2025-11-19	64.350	65.650	64.250	65.000	62.807	93,993
2025-11-18	65.100	65.100	64.250	64.300	62.130	93,909
2025-11-17	65.700	65.800	65.250	65.400	63.193	77,254
2025-11-14	66.650	66.900	65.650	65.850	63.628	92,343
2025-11-13	67.600	67.750	66.650	66.750	64.498	86,956
2025-11-12	67.000	67.350	66.450	67.350	65.077	136,395
2025-11-11	67.600	67.600	66.800	66.800	64.546	86,135
2025-11-10	67.150	68.000	67.100	67.200	64.932	34,933
2025-11-07	66.500	67.300	65.800	67.050	64.787	69,513
2025-11-06	65.600	66.900	65.400	66.700	64.449	198,343

← NewerPage 4 of 22 · 1,276 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.