Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	65.000	65.600	64.850	65.350	63.145	153,422
2025-11-04	64.400	65.450	64.150	65.000	62.807	142,568
2025-11-03	64.450	65.300	64.200	64.600	62.420	69,715
2025-10-31	65.200	65.200	64.650	64.750	62.565	86,879
2025-10-30	65.300	65.300	64.800	65.250	63.048	70,833
2025-10-29	65.550	65.750	65.050	65.100	62.903	75,801
2025-10-28	65.600	65.950	65.200	65.500	63.290	88,011
2025-10-27	66.050	66.050	65.400	65.800	63.580	50,792
2025-10-24	65.950	66.200	65.600	65.800	63.580	56,436
2025-10-23	66.100	66.600	65.950	65.950	63.725	49,770
2025-10-22	65.750	66.300	65.300	66.300	64.063	56,630
2025-10-21	65.750	66.000	65.400	65.900	63.676	52,723
2025-10-20	65.400	65.750	65.050	65.750	63.531	45,581
2025-10-17	64.100	65.550	64.050	65.400	63.193	105,128
2025-10-16	64.250	64.750	64.250	64.600	62.420	80,341
2025-10-15	63.700	64.250	63.650	64.100	61.937	59,015
2025-10-14	64.200	64.650	63.600	63.600	61.454	91,422
2025-10-13	64.500	64.850	64.050	64.300	62.130	72,871
2025-10-10	64.550	65.350	64.400	64.400	62.227	58,228
2025-10-09	64.200	65.050	63.800	64.350	62.179	65,633
2025-10-08	63.450	64.050	63.200	64.000	61.840	114,878
2025-10-07	63.800	64.150	63.550	63.650	61.502	117,524
2025-10-06	63.550	64.050	63.500	63.550	61.406	56,946
2025-10-03	63.700	64.150	63.450	63.800	61.647	85,031
2025-10-02	63.250	63.750	63.250	63.600	61.454	64,358
2025-10-01	63.000	63.950	62.850	63.000	60.874	57,219
2025-09-30	63.300	63.300	62.800	63.150	61.019	128,277
2025-09-29	63.500	63.650	63.000	63.300	61.164	71,437
2025-09-26	63.350	63.800	62.950	63.450	61.309	77,097
2025-09-25	63.800	63.800	62.950	63.300	61.164	100,156
2025-09-24	63.350	63.600	62.800	63.500	61.357	123,070
2025-09-23	64.750	65.300	62.350	63.350	61.212	144,854
2025-09-22	64.500	65.000	64.400	64.650	62.468	70,782
2025-09-19	64.950	65.050	64.600	64.600	62.420	193,894
2025-09-18	65.750	65.800	64.900	64.900	62.710	69,459
2025-09-17	65.150	65.550	64.900	65.500	63.290	59,378
2025-09-16	66.100	66.300	65.100	65.200	63.000	90,932
2025-09-15	67.000	67.250	65.900	66.100	63.870	92,486
2025-09-12	67.550	67.550	67.000	67.000	64.739	55,406
2025-09-11	67.350	67.650	67.150	67.450	65.174	61,915
2025-09-10	68.500	68.750	67.350	67.350	65.077	49,896
2025-09-09	68.350	69.150	68.300	68.500	66.189	80,181
2025-09-08	68.150	68.900	67.550	68.350	66.044	164,885
2025-09-05	67.350	67.750	66.500	67.750	65.464	75,855
2025-09-04	66.150	67.500	66.150	67.300	65.029	52,437
2025-09-03	66.350	66.350	65.750	66.050	63.821	66,499
2025-09-02	66.000	66.500	65.700	65.750	63.531	39,835
2025-09-01	65.650	66.250	65.650	66.050	63.821	48,138
2025-08-29	65.850	66.350	65.500	65.650	63.435	84,958
2025-08-28	66.550	66.550	65.850	66.100	63.870	52,028
2025-08-27	66.900	67.150	66.400	66.400	64.159	84,691
2025-08-26	67.000	67.500	66.800	66.900	64.643	573,710
2025-08-25	67.300	67.500	67.000	67.000	64.739	58,843
2025-08-22	67.050	67.500	67.050	67.350	65.077	58,884
2025-08-21	67.300	67.550	66.800	67.000	64.739	57,650
2025-08-20	66.800	67.550	66.550	67.500	65.222	85,400
2025-08-19	65.750	66.550	65.650	66.300	64.063	79,738
2025-08-18	65.800	65.800	65.200	65.550	63.338	60,590
2025-08-15	65.350	66.000	65.050	65.550	63.338	69,881
2025-08-14	65.250	65.650	64.450	65.050	62.855	66,681

← NewerPage 5 of 22 · 1,278 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.