Henkel AG & Co. KGaA vz. (Pref Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	82.520	82.960	82.200	82.760	77.706	671,432
2024-08-29	81.800	82.600	81.740	82.600	77.556	207,618
2024-08-28	81.860	82.500	81.840	81.900	76.899	258,265
2024-08-27	81.280	82.040	80.980	81.700	76.711	237,222
2024-08-26	80.880	81.180	80.600	81.180	76.223	142,938
2024-08-23	80.600	81.460	80.540	81.120	76.166	184,496
2024-08-22	80.120	80.900	80.080	80.620	75.697	293,247
2024-08-21	79.300	80.120	79.020	80.120	75.227	303,929
2024-08-20	78.320	79.260	78.240	79.260	74.420	354,867
2024-08-19	78.180	78.440	77.340	77.900	73.143	486,472
2024-08-16	78.080	78.720	77.420	78.160	73.387	471,979
2024-08-15	78.540	78.800	77.980	78.100	73.331	372,205
2024-08-14	79.140	79.420	78.280	78.600	73.800	304,083
2024-08-13	77.820	79.180	77.800	79.080	74.251	487,956
2024-08-12	77.620	78.940	77.180	78.060	73.293	417,565
2024-08-09	77.460	77.680	77.080	77.480	72.749	206,136
2024-08-08	77.560	77.860	77.040	77.860	73.105	402,788
2024-08-07	77.360	78.140	77.240	77.840	73.087	333,361
2024-08-06	77.240	77.580	76.140	77.580	72.843	422,906
2024-08-05	76.660	77.420	76.380	77.340	72.617	523,159
2024-08-02	78.040	78.620	77.220	77.340	72.617	435,894
2024-08-01	78.720	79.000	78.180	78.280	73.500	275,821
2024-07-31	79.500	79.780	78.780	79.100	74.270	398,144
2024-07-30	79.800	80.180	77.940	78.580	73.781	625,060
2024-07-29	80.660	80.720	79.340	79.580	74.720	374,109
2024-07-26	79.840	80.700	79.640	80.580	75.659	505,850
2024-07-25	82.000	82.560	79.940	79.980	75.096	527,341
2024-07-24	81.940	82.300	80.960	81.760	76.767	482,487
2024-07-23	82.320	82.920	82.080	82.500	77.462	325,366
2024-07-22	82.980	83.140	82.340	82.340	77.312	388,525
2024-07-19	82.840	83.340	81.880	82.540	77.500	431,458
2024-07-18	83.360	83.900	82.960	83.020	77.950	446,049
2024-07-17	81.240	84.700	80.780	82.540	77.500	673,597
2024-07-16	81.140	81.460	80.860	81.460	76.486	357,369
2024-07-15	82.040	82.580	81.460	81.480	76.504	250,426
2024-07-12	81.260	82.420	81.180	82.080	77.068	353,000
2024-07-11	81.700	81.760	80.640	81.180	76.223	351,085
2024-07-10	81.880	81.900	80.200	81.480	76.504	533,251
2024-07-09	81.940	82.760	81.500	81.700	76.711	379,248
2024-07-08	81.900	82.340	81.640	82.000	76.993	207,092
2024-07-05	82.080	82.700	81.540	81.940	76.936	202,286
2024-07-04	82.080	82.440	81.520	82.080	77.068	172,065
2024-07-03	83.020	83.020	81.320	82.020	77.011	509,916
2024-07-02	82.880	82.880	82.200	82.720	77.669	310,247
2024-07-01	83.540	83.740	82.840	83.140	78.063	366,585
2024-06-28	83.940	83.940	82.380	83.220	78.138	895,810
2024-06-27	83.600	84.440	83.180	83.700	78.589	893,244
2024-06-26	82.600	83.480	82.340	83.480	78.382	514,874
2024-06-25	83.200	83.240	82.040	82.520	77.481	445,066
2024-06-24	81.800	83.240	81.720	83.240	78.157	659,326
2024-06-21	82.120	82.140	81.240	81.980	76.974	1,178,793
2024-06-20	83.000	83.280	82.360	82.360	77.331	559,621
2024-06-19	83.160	83.380	82.680	83.300	78.213	190,515
2024-06-18	83.660	83.820	83.140	83.360	78.270	357,981
2024-06-17	83.140	83.800	82.800	83.360	78.270	401,112
2024-06-14	84.600	84.980	82.700	83.060	77.988	389,780
2024-06-13	85.040	85.120	83.460	84.540	79.377	382,120
2024-06-12	85.120	85.740	84.920	85.040	79.847	431,422
2024-06-11	85.000	85.360	84.400	84.900	79.716	305,395
2024-06-10	83.940	84.960	83.620	84.920	79.734	437,317

← NewerPage 10 of 22 · 1,275 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.