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
2024-06-07	84.000	84.560	83.760	84.540	79.377	299,513
2024-06-06	83.500	84.420	83.220	84.060	78.927	307,052
2024-06-05	83.300	83.440	82.760	83.400	78.307	292,073
2024-06-04	82.540	83.260	82.120	83.160	78.082	303,517
2024-06-03	83.000	83.560	82.540	82.540	77.500	438,576
2024-05-31	82.620	83.340	82.520	83.120	78.044	943,943
2024-05-30	82.260	83.000	82.240	82.660	77.612	246,345
2024-05-29	82.180	82.480	81.740	82.400	77.368	307,542
2024-05-28	83.660	83.840	82.400	82.500	77.462	370,398
2024-05-27	83.220	83.700	82.860	83.660	78.551	140,898
2024-05-24	83.060	83.780	82.760	83.540	78.439	218,692
2024-05-23	83.880	84.280	83.120	83.560	78.457	358,870
2024-05-22	84.200	84.460	83.220	83.780	78.664	343,738
2024-05-21	84.760	84.900	84.000	84.280	79.133	376,719
2024-05-20	83.980	84.620	83.640	84.540	79.377	216,025
2024-05-17	83.620	84.180	83.300	83.980	78.852	362,738
2024-05-16	83.180	84.400	82.740	83.760	78.645	501,225
2024-05-15	82.400	83.080	81.400	83.080	78.007	400,467
2024-05-14	81.960	82.760	81.540	82.460	77.425	447,388
2024-05-13	81.340	82.560	81.280	81.780	76.786	479,644
2024-05-10	82.900	83.400	82.220	82.280	77.256	717,557
2024-05-09	81.920	82.740	81.640	82.520	77.481	326,094
2024-05-08	80.720	82.840	80.080	81.740	76.748	566,461
2024-05-07	79.680	79.780	78.660	79.420	74.570	713,248
2024-05-06	79.300	80.180	79.000	79.500	74.645	494,584
2024-05-03	74.280	79.920	73.300	79.340	74.495	1,676,273
2024-05-02	74.160	74.640	74.000	74.000	69.481	358,372
2024-04-30	73.940	74.680	73.800	74.460	69.913	490,929
2024-04-29	73.140	73.960	73.020	73.600	69.106	251,918
2024-04-26	72.700	73.560	72.560	73.160	68.692	344,078
2024-04-25	73.120	73.140	72.020	72.580	68.148	477,258
2024-04-24	71.920	72.860	71.820	72.600	68.167	419,976
2024-04-23	72.560	72.860	72.040	72.080	67.678	344,329
2024-04-22	72.640	74.040	72.500	74.040	67.782	493,866
2024-04-19	71.720	72.620	71.680	72.220	66.116	469,604
2024-04-18	72.320	72.540	71.840	71.900	65.823	372,526
2024-04-17	70.820	71.560	70.820	71.180	65.163	316,701
2024-04-16	71.300	71.380	70.020	71.000	64.999	484,544
2024-04-15	71.660	72.060	71.540	71.800	65.731	272,136
2024-04-12	72.820	72.920	71.620	71.860	65.786	357,066
2024-04-11	73.020	73.640	72.260	72.440	66.317	549,280
2024-04-10	72.480	72.900	72.220	72.780	66.628	253,276
2024-04-09	72.420	72.700	72.060	72.280	66.170	382,756
2024-04-08	72.580	73.040	72.320	72.640	66.500	236,485
2024-04-05	73.200	73.300	72.340	72.700	66.555	461,036
2024-04-04	74.360	74.640	73.420	73.760	67.525	316,966
2024-04-03	75.560	76.040	74.160	74.460	68.166	367,223
2024-04-02	74.440	76.340	74.440	75.700	69.301	462,083
2024-03-28	74.700	75.080	74.240	74.500	68.203	344,543
2024-03-27	74.400	74.940	74.160	74.680	68.368	321,865
2024-03-26	73.920	74.340	73.240	74.260	67.983	448,964
2024-03-25	72.100	73.700	72.100	73.700	67.470	518,235
2024-03-22	71.220	72.220	71.060	72.080	65.987	405,819
2024-03-21	71.620	71.720	70.460	71.260	65.237	465,396
2024-03-20	72.900	72.960	71.400	71.460	65.420	476,842
2024-03-19	73.560	73.800	72.980	73.040	66.866	387,719
2024-03-18	74.540	74.960	73.180	73.740	67.507	381,189
2024-03-15	74.560	74.900	74.220	74.560	68.258	1,021,549
2024-03-14	75.880	76.100	74.500	74.540	68.239	554,150
2024-03-13	75.420	75.760	74.820	75.640	69.246	556,344

← NewerPage 11 of 22 · 1,278 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.