Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	64.400	64.750	64.050	64.200	62.034	188,477
2025-05-20	63.400	64.450	63.200	64.050	61.889	184,820
2025-05-19	63.200	63.550	62.900	63.500	61.357	83,172
2025-05-16	63.450	63.600	62.950	63.200	61.067	142,289
2025-05-15	63.000	63.200	62.400	63.200	61.067	91,100
2025-05-14	63.500	63.600	63.000	63.300	61.164	115,371
2025-05-13	63.600	64.200	63.400	63.400	61.261	147,561
2025-05-12	62.300	63.800	62.200	63.700	61.551	154,664
2025-05-09	61.500	62.100	60.750	62.000	59.908	117,118
2025-05-08	61.650	61.950	60.800	61.600	59.521	141,238
2025-05-07	62.250	62.650	62.100	62.350	60.246	160,698
2025-05-06	62.500	62.850	62.200	62.650	60.536	86,000
2025-05-05	63.050	63.350	62.650	62.650	60.536	42,297
2025-05-02	62.400	63.300	62.200	63.000	60.874	105,201
2025-04-30	61.500	62.100	61.400	62.100	60.004	167,313
2025-04-29	60.850	61.350	60.750	61.350	59.280	99,402
2025-04-28	62.800	63.200	62.300	62.600	58.536	108,487
2025-04-25	62.750	62.900	62.300	62.400	58.349	87,728
2025-04-24	62.550	62.650	61.850	62.500	58.442	128,728
2025-04-23	61.800	62.600	61.500	62.450	58.396	185,028
2025-04-22	60.900	61.400	60.650	61.400	57.414	96,678
2025-04-17	60.900	62.800	60.350	61.050	57.086	110,330
2025-04-16	61.850	62.000	61.150	61.400	57.414	125,527
2025-04-15	61.150	62.150	61.100	61.500	57.507	246,831
2025-04-14	60.950	61.100	60.450	60.700	56.759	161,979
2025-04-11	61.750	61.750	60.200	60.350	56.432	168,990
2025-04-10	63.000	63.000	61.200	61.350	57.367	154,951
2025-04-09	61.000	61.700	59.800	60.100	56.198	133,111
2025-04-08	62.500	62.600	61.450	62.450	58.396	114,645
2025-04-07	62.450	63.900	60.400	61.550	57.554	188,348
2025-04-04	66.150	67.200	64.650	64.900	60.686	123,255
2025-04-03	66.000	66.850	65.650	66.400	62.089	75,453
2025-04-02	66.350	66.400	65.600	65.950	61.668	87,440
2025-04-01	66.850	67.000	66.100	66.400	62.089	73,028
2025-03-31	66.600	66.900	66.300	66.550	62.229	139,096
2025-03-28	67.200	67.650	66.950	66.950	62.603	97,732
2025-03-27	65.750	67.350	65.400	67.200	62.837	96,157
2025-03-26	66.200	66.600	65.850	65.850	61.575	77,745
2025-03-25	66.900	67.600	66.200	66.250	61.949	109,760
2025-03-24	67.750	67.900	66.650	66.750	62.416	77,115
2025-03-21	68.000	68.600	67.600	67.800	63.398	229,260
2025-03-20	68.750	68.750	67.700	68.300	63.866	77,536
2025-03-19	67.800	68.250	67.350	68.250	63.819	119,932
2025-03-18	68.000	68.400	67.650	67.950	63.538	162,970
2025-03-17	67.850	68.200	67.500	67.700	63.305	69,294
2025-03-14	67.650	68.050	67.250	67.550	63.164	81,102
2025-03-13	67.500	68.200	66.700	67.800	63.398	106,900
2025-03-12	69.600	70.250	67.600	67.700	63.305	183,902
2025-03-11	74.950	74.950	69.500	69.700	65.175	277,339
2025-03-10	77.650	78.800	77.450	77.800	72.749	97,326
2025-03-07	77.000	78.000	75.900	77.800	72.749	81,296
2025-03-06	76.600	77.300	75.550	77.150	72.141	168,468
2025-03-05	76.200	76.600	74.750	76.500	71.533	109,706
2025-03-04	75.300	76.150	74.850	75.650	70.739	98,822
2025-03-03	73.900	75.150	73.250	75.050	70.177	100,600
2025-02-28	73.450	74.550	73.350	73.650	68.868	656,143
2025-02-27	73.450	74.000	72.600	73.400	68.635	137,040
2025-02-26	73.300	74.000	73.150	73.600	68.822	64,353
2025-02-25	73.900	73.950	72.950	73.300	68.541	89,226
2025-02-24	74.200	74.500	73.500	74.200	69.383	79,616

← NewerPage 7 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.