Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	65.500	65.850	65.000	65.250	63.048	128,291
2025-08-12	64.050	65.400	64.050	65.350	63.145	120,586
2025-08-11	64.000	64.600	63.850	63.950	61.792	68,777
2025-08-08	64.500	64.900	63.550	63.900	61.744	102,222
2025-08-07	61.950	64.100	61.950	64.100	61.937	88,220
2025-08-06	62.700	62.700	61.500	61.800	59.715	152,769
2025-08-05	62.550	62.650	61.950	62.600	60.488	66,410
2025-08-04	62.350	62.450	61.850	62.450	60.343	87,508
2025-08-01	62.300	62.750	61.900	62.350	60.246	145,706
2025-07-31	62.250	62.800	62.200	62.300	60.198	160,838
2025-07-30	62.950	63.350	62.500	62.500	60.391	62,207
2025-07-29	62.950	63.350	62.750	63.100	60.971	109,870
2025-07-28	63.300	64.050	62.650	62.800	60.681	111,005
2025-07-25	63.650	63.650	62.750	63.100	60.971	55,810
2025-07-24	63.950	64.250	63.400	63.650	61.502	75,429
2025-07-23	63.500	64.350	63.450	63.450	61.309	112,834
2025-07-22	62.700	63.000	62.250	63.000	60.874	74,720
2025-07-21	62.650	63.000	62.300	62.500	60.391	79,384
2025-07-18	62.600	63.450	62.600	62.750	60.633	84,089
2025-07-17	62.850	63.000	62.250	62.500	60.391	109,927
2025-07-16	62.550	63.300	62.550	62.650	60.536	117,043
2025-07-15	62.750	63.150	62.500	62.900	60.777	105,217
2025-07-14	61.550	62.300	61.200	62.250	60.149	84,075
2025-07-11	63.000	63.050	61.950	61.950	59.860	57,562
2025-07-10	62.350	63.200	62.100	63.050	60.922	150,026
2025-07-09	62.550	63.050	62.300	62.350	60.246	159,094
2025-07-08	62.150	62.900	61.850	62.750	60.633	297,815
2025-07-07	62.350	62.500	61.850	62.300	60.198	87,904
2025-07-04	62.300	62.700	62.150	62.350	60.246	46,868
2025-07-03	61.450	62.700	61.300	62.350	60.246	103,599
2025-07-02	62.350	62.350	61.150	61.400	59.328	105,905
2025-07-01	61.600	62.100	61.200	62.100	60.004	131,405
2025-06-30	61.300	61.600	61.000	61.500	59.425	180,872
2025-06-27	60.950	61.650	60.750	61.100	59.038	179,520
2025-06-26	60.700	62.000	60.700	60.800	58.748	192,538
2025-06-25	61.200	61.350	60.750	60.750	58.700	150,794
2025-06-24	61.950	62.400	61.250	61.450	59.376	141,013
2025-06-23	60.500	61.350	60.500	61.200	59.135	161,475
2025-06-20	60.650	61.000	60.550	60.750	58.700	241,334
2025-06-19	60.600	61.700	60.550	60.600	58.555	105,155
2025-06-18	61.000	61.250	60.550	61.100	59.038	189,727
2025-06-17	61.550	61.550	60.900	61.200	59.135	141,793
2025-06-16	61.600	62.000	61.200	61.500	59.425	151,494
2025-06-13	62.250	62.300	61.450	61.700	59.618	97,599
2025-06-12	62.600	62.950	61.950	62.700	60.584	137,189
2025-06-11	63.200	63.750	63.000	63.100	60.971	95,415
2025-06-10	63.750	64.050	63.250	63.450	61.309	115,483
2025-06-09	63.600	63.950	63.400	63.400	61.261	84,860
2025-06-06	63.550	64.050	63.200	63.800	61.647	105,806
2025-06-05	64.700	64.700	63.500	63.550	61.406	127,594
2025-06-04	64.250	64.850	63.500	64.450	62.275	140,179
2025-06-03	64.300	64.300	63.200	63.900	61.744	127,484
2025-06-02	64.100	64.700	63.900	64.000	61.840	128,510
2025-05-30	64.100	64.900	63.700	64.600	62.420	723,266
2025-05-29	63.450	64.100	63.450	63.900	61.744	84,610
2025-05-28	63.350	63.450	63.000	63.150	61.019	118,882
2025-05-27	63.400	63.700	63.200	63.600	61.454	109,030
2025-05-26	63.350	63.600	63.150	63.450	61.309	43,316
2025-05-23	62.900	63.200	62.050	62.850	60.729	153,620
2025-05-22	64.000	64.000	62.950	63.100	60.971	145,505

← NewerPage 6 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.