Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	73.650	73.950	73.500	73.750	68.962	63,284
2025-02-20	74.250	74.500	73.500	73.750	68.962	59,574
2025-02-19	73.850	74.350	73.500	74.100	69.289	95,656
2025-02-18	74.450	74.750	73.600	73.850	69.055	94,677
2025-02-17	74.750	75.450	74.400	74.400	69.570	66,032
2025-02-14	75.300	75.350	74.350	74.850	69.990	59,890
2025-02-13	75.100	75.200	73.950	75.000	70.131	82,504
2025-02-12	74.050	74.300	73.550	74.300	69.476	72,789
2025-02-11	74.550	74.750	73.650	73.850	69.055	46,680
2025-02-10	74.100	74.650	73.550	74.250	69.429	71,286
2025-02-07	74.100	75.000	73.750	74.400	69.570	71,379
2025-02-06	74.000	74.100	73.400	73.400	68.635	107,662
2025-02-05	73.200	74.000	73.100	74.000	69.196	74,148
2025-02-04	74.100	74.500	73.700	73.900	69.102	84,244
2025-02-03	73.500	74.350	73.500	74.350	69.523	48,291
2025-01-31	75.500	75.500	74.450	74.500	69.663	101,602
2025-01-30	74.700	75.250	74.150	75.250	70.364	64,774
2025-01-29	73.950	75.000	73.050	74.100	69.289	82,376
2025-01-28	74.050	74.600	73.650	74.000	69.196	50,929
2025-01-27	74.000	75.000	73.900	74.000	69.196	39,170
2025-01-24	74.200	74.700	73.800	74.150	69.336	50,400
2025-01-23	73.550	74.300	73.150	74.250	69.429	74,626
2025-01-22	73.500	74.150	73.500	74.050	69.242	83,273
2025-01-21	73.000	74.200	72.750	73.750	68.962	101,948
2025-01-20	73.200	73.550	72.950	73.550	68.775	70,510
2025-01-17	72.750	73.850	72.750	73.500	68.728	57,768
2025-01-16	72.500	73.000	71.900	72.700	67.980	68,192
2025-01-15	73.000	74.150	72.650	72.750	68.027	117,453
2025-01-14	73.300	73.550	72.850	73.000	68.261	100,641
2025-01-13	74.250	74.500	73.150	73.150	68.401	45,722
2025-01-10	75.050	75.100	74.250	74.300	69.476	63,074
2025-01-09	74.350	75.200	74.150	75.200	70.318	35,475
2025-01-08	73.250	74.550	73.250	74.550	69.710	112,923
2025-01-07	72.900	73.700	72.700	73.450	68.681	58,572
2025-01-06	72.500	73.350	72.450	73.100	68.354	45,374
2025-01-03	73.400	73.950	72.850	73.000	68.261	41,963
2025-01-02	74.200	75.050	73.650	73.700	68.915	52,634
2024-12-30	74.000	74.700	74.000	74.400	69.570	50,978
2024-12-27	73.850	74.500	73.300	74.400	69.570	30,829
2024-12-23	74.000	74.300	73.300	73.950	69.149	37,062
2024-12-20	73.150	74.350	73.150	74.100	69.289	126,662
2024-12-19	73.550	74.350	73.400	73.700	68.915	85,072
2024-12-18	74.900	75.250	74.000	74.000	69.196	130,343
2024-12-17	75.250	75.900	74.750	75.000	70.131	79,707
2024-12-16	75.700	76.300	75.350	75.600	70.692	64,386
2024-12-13	74.800	75.950	74.750	75.700	70.785	81,664
2024-12-12	75.800	76.300	74.650	75.000	70.131	53,711
2024-12-11	74.900	76.950	74.900	75.850	70.926	91,524
2024-12-10	74.100	75.000	73.700	74.700	69.850	86,762
2024-12-09	73.900	74.350	73.850	73.950	69.149	89,408
2024-12-06	72.700	75.700	72.700	74.450	69.616	90,904
2024-12-05	73.400	73.400	72.550	72.800	68.074	52,763
2024-12-04	72.400	73.050	71.850	72.950	68.214	90,018
2024-12-03	72.700	73.000	72.250	72.250	67.559	110,987
2024-12-02	71.850	72.750	71.200	72.750	68.027	100,887
2024-11-29	71.350	71.950	71.350	71.850	67.185	105,564
2024-11-28	72.200	72.500	71.900	71.950	67.279	79,448
2024-11-27	72.600	73.300	71.850	72.050	67.372	94,554
2024-11-26	70.200	70.900	70.050	70.600	66.016	92,014
2024-11-25	70.600	70.750	70.000	70.200	65.642	505,140

← NewerPage 8 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.