Henkel AG & Co. KGaA vz. (Pref Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.700 | 79.020 | 77.540 | 79.020 | 79.020 | 355,975 |
| 2026-10-15 | 78.140 | 79.140 | 77.840 | 77.840 | 77.840 | 454,214 |
| 2026-10-14 | 75.940 | 77.620 | 75.940 | 77.240 | 77.240 | 402,725 |
| 2026-10-13 | 76.000 | 76.820 | 75.720 | 75.720 | 75.720 | 309,097 |
| 2026-10-12 | 74.640 | 75.480 | 74.460 | 75.320 | 75.320 | 227,094 |
| 2026-10-09 | 74.440 | 75.660 | 74.240 | 74.460 | 74.460 | 240,494 |
| 2026-10-08 | 74.060 | 74.140 | 73.180 | 73.840 | 73.840 | 245,903 |
| 2026-10-07 | 73.080 | 74.280 | 73.080 | 74.120 | 74.120 | 312,166 |
| 2026-10-06 | 72.500 | 73.400 | 72.320 | 73.320 | 73.320 | 296,370 |
| 2026-10-05 | 72.360 | 72.600 | 71.640 | 71.660 | 71.660 | 241,839 |
| 2026-10-02 | 71.780 | 72.580 | 71.740 | 72.300 | 72.300 | 281,119 |
| 2026-10-01 | 72.100 | 72.960 | 71.420 | 71.920 | 71.920 | 411,527 |
| 2026-09-30 | 73.880 | 74.320 | 73.000 | 73.020 | 73.020 | 316,423 |
| 2026-09-29 | 73.900 | 74.160 | 73.300 | 73.820 | 73.820 | 320,110 |
| 2026-09-28 | 74.020 | 74.780 | 73.820 | 74.100 | 74.100 | 321,624 |
| 2026-09-25 | 74.020 | 74.620 | 73.500 | 73.740 | 73.740 | 376,463 |
| 2026-09-24 | 74.300 | 75.520 | 74.120 | 74.120 | 74.120 | 406,329 |
| 2026-09-23 | 75.180 | 75.180 | 74.260 | 74.260 | 74.260 | 164,065 |
| 2026-09-22 | 73.880 | 75.600 | 73.140 | 75.180 | 75.180 | 399,286 |
| 2026-09-21 | 72.880 | 73.520 | 72.000 | 73.300 | 73.300 | 330,131 |
| 2026-09-18 | 73.700 | 74.060 | 72.820 | 72.940 | 72.940 | 812,713 |
| 2026-09-17 | 74.060 | 74.900 | 73.780 | 74.020 | 74.020 | 371,852 |
| 2026-09-16 | 73.080 | 73.840 | 72.640 | 73.800 | 73.800 | 338,546 |
| 2026-09-15 | 72.820 | 73.080 | 71.980 | 72.880 | 72.880 | 297,123 |
| 2026-09-14 | 72.300 | 73.820 | 72.220 | 73.140 | 73.140 | 239,759 |
| 2026-09-11 | 73.560 | 73.780 | 72.300 | 72.300 | 72.300 | 395,254 |
| 2026-09-10 | 74.080 | 74.160 | 73.440 | 73.680 | 73.680 | 328,009 |
| 2026-09-09 | 75.300 | 75.860 | 73.780 | 74.220 | 74.220 | 438,969 |
| 2026-09-08 | 76.100 | 76.840 | 75.900 | 75.940 | 75.940 | 282,694 |
| 2026-09-07 | 75.860 | 76.400 | 75.760 | 76.240 | 76.240 | 238,751 |
| 2026-09-04 | 75.300 | 76.560 | 75.080 | 76.420 | 76.420 | 296,187 |
| 2026-09-03 | 74.740 | 75.700 | 74.680 | 75.480 | 75.480 | 455,812 |
| 2026-09-02 | 75.900 | 76.040 | 75.100 | 75.300 | 75.300 | 214,007 |
| 2026-09-01 | 76.000 | 76.840 | 75.720 | 76.000 | 76.000 | 327,486 |
| 2026-08-31 | 75.760 | 76.380 | 75.660 | 76.040 | 76.040 | 735,895 |
| 2026-08-28 | 75.400 | 76.060 | 75.400 | 75.820 | 75.820 | 188,217 |
| 2026-08-27 | 75.820 | 75.820 | 74.920 | 75.700 | 75.700 | 299,268 |
| 2026-08-26 | 75.840 | 76.540 | 75.700 | 76.360 | 76.360 | 242,940 |
| 2026-08-25 | 76.460 | 76.480 | 75.580 | 75.740 | 75.740 | 266,404 |
| 2026-08-24 | 75.900 | 76.880 | 75.800 | 76.560 | 76.560 | 179,325 |
| 2026-08-21 | 75.240 | 76.200 | 74.980 | 75.840 | 75.840 | 203,611 |
| 2026-08-20 | 75.440 | 75.680 | 74.600 | 75.180 | 75.180 | 193,265 |
| 2026-08-19 | 75.240 | 75.900 | 74.920 | 75.520 | 75.520 | 271,776 |
| 2026-08-18 | 74.400 | 75.180 | 74.260 | 75.040 | 75.040 | 589,330 |
| 2026-08-17 | 75.960 | 76.060 | 74.480 | 74.840 | 74.840 | 309,699 |
| 2026-08-14 | 77.360 | 77.540 | 76.320 | 76.320 | 76.320 | 375,622 |
| 2026-08-13 | 77.020 | 77.640 | 76.920 | 77.520 | 77.520 | 302,931 |
| 2026-08-12 | 77.600 | 77.600 | 76.600 | 77.020 | 77.020 | 329,955 |
| 2026-08-11 | 78.820 | 79.000 | 78.120 | 78.120 | 78.120 | 321,314 |
| 2026-08-10 | 80.100 | 80.280 | 78.460 | 78.740 | 78.740 | 339,979 |
| 2026-08-07 | 79.180 | 80.320 | 79.180 | 79.800 | 79.800 | 415,415 |
| 2026-08-06 | 78.520 | 80.360 | 77.480 | 79.540 | 79.540 | 814,770 |
| 2026-08-05 | 76.600 | 77.020 | 75.740 | 76.540 | 76.540 | 601,127 |
| 2026-08-04 | 76.080 | 76.680 | 75.700 | 76.440 | 76.440 | 341,718 |
| 2026-08-03 | 75.600 | 76.940 | 75.480 | 76.240 | 76.240 | 407,146 |
| 2026-07-31 | 75.260 | 76.120 | 75.240 | 75.620 | 75.620 | 415,216 |
| 2026-07-30 | 75.640 | 77.080 | 75.640 | 76.020 | 76.020 | 285,839 |
| 2026-07-29 | 76.820 | 77.000 | 75.420 | 76.240 | 76.240 | 485,159 |
| 2026-07-28 | 75.540 | 76.840 | 75.540 | 76.840 | 76.840 | 419,774 |
| 2026-07-27 | 75.480 | 75.500 | 74.240 | 75.020 | 75.020 | 375,876 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 2.0700 EUR |
| 2025-04-29 | 2.0400 EUR |
| 2024-04-23 | 1.8500 EUR |
| 2023-04-25 | 1.8500 EUR |
| 2022-04-05 | 1.8500 EUR |
| 2021-04-19 | 1.8500 EUR |
| 2020-06-18 | 1.8500 EUR |
| 2020-04-21 | 1.8500 EUR |
| 2019-04-09 | 1.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.