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
2023-09-22	67.300	67.720	66.840	67.720	61.996	384,260
2023-09-21	67.740	68.120	67.280	67.600	61.886	333,734
2023-09-20	68.300	68.400	67.720	67.860	62.124	299,781
2023-09-19	68.180	68.360	67.920	68.360	62.582	332,735
2023-09-18	68.420	68.500	67.540	68.060	62.307	320,360
2023-09-15	68.700	69.200	68.240	68.560	62.765	1,205,482
2023-09-14	69.620	69.680	67.700	68.260	62.490	809,596
2023-09-13	69.940	70.260	69.340	69.640	63.754	443,219
2023-09-12	71.440	71.500	70.060	70.060	64.138	473,561
2023-09-11	71.680	72.100	71.300	71.840	65.768	345,152
2023-09-08	72.080	72.080	70.800	71.320	65.292	349,569
2023-09-07	70.700	71.940	70.480	71.920	65.841	502,340
2023-09-06	70.300	71.000	69.500	71.000	64.999	293,520
2023-09-05	70.380	70.520	69.820	70.240	64.303	297,727
2023-09-04	71.300	71.320	70.500	70.580	64.614	226,479
2023-09-01	70.840	71.220	70.600	71.180	65.163	354,750
2023-08-31	71.000	71.240	70.560	70.720	64.742	758,164
2023-08-30	71.600	71.640	70.920	70.920	64.925	479,275
2023-08-29	72.140	72.380	71.400	71.440	65.401	387,420
2023-08-28	72.380	72.540	71.960	71.960	65.877	202,552
2023-08-25	72.060	72.440	71.900	71.920	65.841	345,061
2023-08-24	72.420	72.700	71.680	72.060	65.969	276,491
2023-08-23	72.000	72.320	71.720	72.020	65.932	271,540
2023-08-22	71.740	72.260	71.640	71.980	65.896	275,536
2023-08-21	72.140	72.300	71.380	71.500	65.456	278,584
2023-08-18	71.880	72.180	71.560	71.980	65.896	511,944
2023-08-17	71.920	72.080	71.580	72.060	65.969	456,924
2023-08-16	71.240	72.100	71.200	72.020	65.932	550,043
2023-08-15	71.200	71.460	70.540	71.280	65.255	308,942
2023-08-14	70.520	72.480	70.420	71.300	65.273	459,366
2023-08-11	69.860	71.140	69.520	70.400	64.449	542,797
2023-08-10	70.420	70.740	69.100	69.820	63.918	539,994
2023-08-09	69.340	69.460	68.720	69.060	63.223	358,352
2023-08-08	68.820	69.540	68.480	68.920	63.094	361,196
2023-08-07	68.840	69.120	68.500	68.860	63.040	280,780
2023-08-04	69.380	69.400	68.540	68.960	63.131	311,041
2023-08-03	69.500	69.640	69.040	69.260	63.406	291,453
2023-08-02	69.200	69.900	69.000	69.600	63.717	322,670
2023-08-01	70.360	70.520	69.560	69.580	63.699	342,696
2023-07-31	71.000	71.280	70.180	70.180	64.248	379,195
2023-07-28	70.800	71.260	70.760	71.000	64.999	298,058
2023-07-27	70.760	71.520	70.640	70.840	64.852	478,536
2023-07-26	70.780	70.880	69.720	70.580	64.614	388,584
2023-07-25	70.440	71.240	70.340	70.700	64.724	403,478
2023-07-24	70.600	70.960	69.960	70.220	64.285	266,654
2023-07-21	71.080	71.080	70.540	70.800	64.816	402,685
2023-07-20	70.800	71.240	70.240	70.540	64.578	457,486
2023-07-19	71.220	71.660	71.040	71.040	65.035	339,536
2023-07-18	71.520	71.540	70.580	71.120	65.108	382,777
2023-07-17	71.540	71.820	71.340	71.640	65.585	220,011
2023-07-14	71.280	72.060	71.280	71.560	65.511	274,230
2023-07-13	71.040	71.760	70.820	71.560	65.511	317,399
2023-07-12	70.480	71.000	70.240	70.840	64.852	376,582
2023-07-11	69.920	70.880	69.560	70.480	64.523	378,050
2023-07-10	70.300	70.360	69.820	69.880	63.973	340,894
2023-07-07	70.300	70.500	69.980	70.260	64.321	331,179
2023-07-06	70.740	70.960	70.200	70.440	64.486	429,602
2023-07-05	71.600	72.000	70.420	71.320	65.292	586,018
2023-07-04	73.040	73.040	72.160	72.160	66.061	379,286
2023-07-03	73.220	73.700	72.920	72.940	66.775	190,337

← NewerPage 14 of 22 · 1,279 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.