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
2023-12-14	74.000	74.560	72.760	73.240	67.049	533,407
2023-12-13	73.500	74.100	73.140	73.540	67.324	336,444
2023-12-12	73.400	73.940	73.320	73.420	67.214	409,339
2023-12-11	73.120	73.320	72.560	73.120	66.939	312,208
2023-12-08	72.960	73.140	72.420	72.740	66.592	377,565
2023-12-07	72.920	73.260	72.580	72.940	66.775	251,289
2023-12-06	72.640	73.060	72.260	72.800	66.646	293,929
2023-12-05	73.240	73.440	72.400	72.500	66.372	246,843
2023-12-04	73.000	73.480	72.800	73.000	66.830	217,732
2023-12-01	72.480	73.180	72.280	72.980	66.811	370,251
2023-11-30	71.500	72.620	71.300	72.200	66.097	1,021,484
2023-11-29	71.140	71.380	70.640	71.380	65.347	305,728
2023-11-28	70.580	70.920	70.460	70.800	64.816	262,727
2023-11-27	71.180	71.380	70.760	70.900	64.907	293,048
2023-11-24	70.660	71.060	70.560	71.000	64.999	221,788
2023-11-23	71.000	71.280	70.580	70.720	64.742	252,214
2023-11-22	70.420	71.020	70.100	70.940	64.944	313,689
2023-11-21	69.760	70.240	69.440	70.140	64.211	458,906
2023-11-20	71.220	71.340	69.820	69.860	63.955	539,937
2023-11-17	72.000	72.460	71.280	71.280	65.255	506,815
2023-11-16	72.200	72.540	71.820	72.000	65.914	449,352
2023-11-15	72.420	72.580	72.120	72.420	66.299	479,436
2023-11-14	71.740	72.500	71.260	72.340	66.225	666,476
2023-11-13	70.800	71.480	70.180	71.160	65.145	441,466
2023-11-10	69.700	70.780	69.700	70.700	64.724	1,009,754
2023-11-09	69.100	70.360	68.780	69.860	63.955	826,790
2023-11-08	67.640	67.840	67.160	67.480	61.776	410,489
2023-11-07	67.900	68.320	67.740	68.060	62.307	413,697
2023-11-06	67.840	68.100	67.320	67.800	62.069	336,004
2023-11-03	68.740	69.080	67.940	67.940	62.197	256,089
2023-11-02	68.640	68.980	68.180	68.620	62.820	299,562
2023-11-01	68.240	68.720	68.120	68.480	62.692	224,842
2023-10-31	68.000	68.340	67.840	68.080	62.325	345,004
2023-10-30	67.380	68.420	67.060	67.800	62.069	248,354
2023-10-27	67.760	68.160	67.260	67.260	61.575	350,613
2023-10-26	68.240	68.260	67.440	67.920	62.179	299,490
2023-10-25	66.820	67.980	66.660	67.980	62.234	293,873
2023-10-24	66.960	67.380	66.820	67.100	61.428	266,840
2023-10-23	66.820	67.220	66.700	66.940	61.282	249,253
2023-10-20	66.680	66.940	66.440	66.720	61.080	463,530
2023-10-19	66.840	67.340	66.820	67.120	61.447	255,327
2023-10-18	67.080	67.380	66.860	67.080	61.410	240,304
2023-10-17	67.120	67.700	66.740	67.080	61.410	321,196
2023-10-16	67.340	67.380	66.760	67.320	61.630	296,064
2023-10-13	67.220	67.320	66.680	66.940	61.282	350,595
2023-10-12	68.100	68.280	67.120	67.340	61.648	283,238
2023-10-11	68.000	68.220	67.620	67.920	62.179	340,103
2023-10-10	68.780	68.780	67.540	67.900	62.161	470,413
2023-10-09	68.640	68.980	68.200	68.200	62.435	391,379
2023-10-06	68.240	68.820	67.440	68.680	62.875	421,007
2023-10-05	67.160	68.360	66.980	68.320	62.545	458,312
2023-10-04	67.380	68.560	65.880	67.020	61.355	676,777
2023-10-03	67.260	68.320	67.200	68.320	62.545	362,923
2023-10-02	67.480	67.820	67.180	67.580	61.868	298,523
2023-09-29	67.360	67.780	67.160	67.460	61.758	446,747
2023-09-28	66.440	67.040	66.100	67.000	61.337	330,197
2023-09-27	66.740	66.960	66.100	66.320	60.714	258,158
2023-09-26	67.160	67.340	66.700	66.880	61.227	312,926
2023-09-25	67.500	68.020	67.080	67.340	61.648	345,836
2023-09-22	67.300	67.720	66.840	67.720	61.996	384,260

← NewerPage 13 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.