Henkel AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	70.200	70.600	69.050	70.550	65.970	71,524
2024-11-21	69.700	70.100	69.300	69.900	65.362	34,383
2024-11-20	71.200	71.200	69.600	69.600	65.081	57,656
2024-11-19	70.750	71.200	69.850	70.700	66.110	78,562
2024-11-18	71.150	71.950	70.800	70.900	66.297	42,690
2024-11-15	71.000	71.550	70.900	71.100	66.484	110,865
2024-11-14	70.550	71.250	70.200	71.000	66.390	94,260
2024-11-13	69.800	70.450	69.550	70.400	65.829	87,671
2024-11-12	70.300	70.400	69.350	69.800	65.268	58,395
2024-11-11	70.400	71.250	70.200	70.200	65.642	65,423
2024-11-08	70.200	70.700	69.650	70.200	65.642	51,277
2024-11-07	68.950	71.100	68.950	70.000	65.455	63,165
2024-11-06	72.650	74.400	70.300	70.300	65.736	83,896
2024-11-05	71.900	73.250	71.750	73.250	68.494	69,995
2024-11-04	71.700	72.100	71.450	72.000	67.325	94,015
2024-11-01	71.400	72.150	71.400	71.750	67.092	41,231
2024-10-31	72.150	72.700	71.100	71.700	67.045	73,548
2024-10-30	73.000	73.350	72.100	72.150	67.466	126,460
2024-10-29	73.750	74.500	73.200	73.250	68.494	52,329
2024-10-28	74.800	74.850	74.300	74.400	69.570	63,211
2024-10-25	73.950	74.200	73.600	74.200	69.383	52,047
2024-10-24	74.600	75.200	74.200	74.200	69.383	62,617
2024-10-23	74.550	74.950	74.200	74.600	69.757	52,452
2024-10-22	75.800	75.900	74.650	74.650	69.803	46,136
2024-10-21	76.350	76.900	75.800	75.900	70.972	43,284
2024-10-18	76.850	77.000	76.500	76.900	71.907	66,350
2024-10-17	76.050	77.050	75.500	76.750	71.767	68,628
2024-10-16	75.400	76.600	75.400	76.100	71.159	67,771
2024-10-15	75.700	76.300	75.650	75.850	70.926	69,674
2024-10-14	75.350	75.750	75.100	75.700	70.785	33,463
2024-10-11	75.250	75.500	74.800	75.400	70.505	31,568
2024-10-10	75.250	75.700	75.000	75.450	70.552	34,736
2024-10-09	74.400	75.250	74.350	75.250	70.364	33,776
2024-10-08	74.150	75.000	74.000	74.400	69.570	69,300
2024-10-07	74.250	74.600	73.900	74.550	69.710	101,068
2024-10-04	73.700	74.250	73.600	73.700	68.915	40,709
2024-10-03	74.750	74.900	73.800	73.950	69.149	56,212
2024-10-02	74.300	74.750	73.800	74.750	69.897	45,195
2024-10-01	76.550	76.550	74.100	74.250	69.429	66,785
2024-09-30	75.550	76.400	75.150	76.350	71.393	122,985
2024-09-27	74.200	75.600	74.200	75.450	70.552	69,343
2024-09-26	74.750	75.050	73.950	74.300	69.476	91,626
2024-09-25	74.300	74.400	73.350	74.350	69.523	63,120
2024-09-24	73.600	74.150	73.600	73.700	68.915	45,781
2024-09-23	73.600	74.050	73.450	74.050	69.242	43,053
2024-09-20	73.350	73.700	72.800	73.150	68.401	210,408
2024-09-19	73.150	75.000	72.750	73.450	68.681	68,004
2024-09-18	72.750	72.850	72.100	72.550	67.840	63,020
2024-09-17	72.900	73.100	72.300	72.450	67.746	56,142
2024-09-16	72.750	72.900	72.350	72.900	68.167	48,921
2024-09-13	72.500	72.750	71.750	72.750	68.027	56,494
2024-09-12	72.650	73.250	72.650	72.800	68.074	30,984
2024-09-11	73.100	74.500	72.750	73.150	68.401	54,757
2024-09-10	73.800	73.800	72.950	73.150	68.401	48,191
2024-09-09	73.700	73.900	72.850	73.500	68.728	35,469
2024-09-06	74.350	74.600	73.300	73.800	69.009	48,480
2024-09-05	74.500	74.800	73.950	74.550	69.710	72,326
2024-09-04	75.450	75.750	74.300	74.400	69.570	79,457
2024-09-03	75.000	75.600	74.950	75.550	70.645	59,182
2024-09-02	75.400	75.600	74.300	75.350	70.458	35,876

← NewerPage 9 of 22 · 1,275 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.