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
2023-06-29	72.900	72.900	72.040	72.680	66.537	358,174
2023-06-28	72.600	73.100	72.240	72.920	66.756	225,908
2023-06-27	72.500	72.500	71.920	72.420	66.299	287,987
2023-06-26	72.120	72.520	71.740	72.100	66.006	300,166
2023-06-23	71.320	72.000	71.300	72.000	65.914	317,860
2023-06-22	72.380	72.460	71.180	71.300	65.273	442,137
2023-06-21	73.100	73.220	72.140	72.680	66.537	400,358
2023-06-20	72.840	73.280	71.620	73.000	66.830	569,113
2023-06-19	73.620	74.040	72.820	73.220	67.031	342,120
2023-06-16	74.160	74.440	73.560	73.780	67.544	2,348,762
2023-06-15	74.140	74.720	73.920	73.940	67.690	356,030
2023-06-14	75.160	75.160	74.120	74.200	67.928	402,751
2023-06-13	75.160	75.260	73.260	75.180	68.825	554,843
2023-06-12	75.000	76.020	75.000	75.140	68.789	292,830
2023-06-09	76.040	76.040	74.520	74.760	68.441	392,637
2023-06-08	75.060	76.060	74.820	76.060	69.631	679,175
2023-06-07	74.880	75.680	74.640	75.060	68.715	435,788
2023-06-06	74.440	75.200	74.300	74.800	68.477	347,665
2023-06-05	74.780	75.220	74.520	74.560	68.258	266,337
2023-06-02	74.700	75.040	74.360	74.800	68.477	314,647
2023-06-01	74.760	74.820	74.060	74.500	68.203	255,299
2023-05-31	74.460	75.100	74.220	74.540	68.239	1,236,393
2023-05-30	75.840	76.240	74.680	74.840	68.514	324,195
2023-05-29	76.520	76.520	75.920	76.240	69.796	115,544
2023-05-26	76.000	76.640	75.620	76.280	69.832	394,509
2023-05-25	76.640	76.640	75.740	76.260	69.814	229,650
2023-05-24	76.920	76.980	75.660	76.460	69.997	451,246
2023-05-23	77.300	77.560	76.520	77.220	70.693	308,393
2023-05-22	78.160	78.380	77.440	77.500	70.949	326,332
2023-05-19	78.220	78.840	77.940	78.400	71.773	572,966
2023-05-18	77.780	78.540	77.780	78.220	71.608	357,752
2023-05-17	77.860	78.080	77.440	77.580	71.022	384,510
2023-05-16	77.140	78.340	76.620	77.980	71.389	627,324
2023-05-15	75.680	77.640	75.380	77.200	70.675	805,867
2023-05-12	75.000	75.860	74.800	75.460	69.082	461,199
2023-05-11	74.640	75.020	74.160	74.880	68.551	321,746
2023-05-10	74.760	74.900	73.680	74.280	68.001	547,570
2023-05-09	74.360	74.880	74.040	74.820	68.496	446,811
2023-05-08	73.640	74.260	73.460	74.140	67.873	324,032
2023-05-05	73.160	73.780	72.420	73.780	67.544	479,688
2023-05-04	72.600	73.460	71.740	72.900	66.738	556,345
2023-05-03	72.980	74.060	72.980	74.060	67.800	493,615
2023-05-02	73.400	73.500	72.740	73.140	66.958	379,081
2023-04-28	73.500	73.520	72.540	73.280	67.086	423,147
2023-04-27	73.480	73.760	72.720	73.180	66.994	450,481
2023-04-26	72.500	73.520	72.240	73.220	67.031	658,316
2023-04-25	72.500	72.700	71.800	72.700	66.555	383,131
2023-04-24	75.080	75.080	73.860	74.260	66.289	655,650
2023-04-21	75.840	76.120	74.960	75.180	67.111	631,098
2023-04-20	76.100	76.160	75.100	75.640	67.521	368,174
2023-04-19	75.660	76.160	75.620	76.040	67.878	613,667
2023-04-18	75.200	75.440	74.640	75.440	67.343	417,172
2023-04-17	74.500	75.500	74.500	75.200	67.129	575,472
2023-04-14	74.100	74.620	73.960	74.460	66.468	433,834
2023-04-13	74.040	74.320	73.420	74.040	66.093	375,728
2023-04-12	73.720	74.420	73.660	74.140	66.182	466,317
2023-04-11	74.560	74.780	73.640	73.640	65.736	533,566
2023-04-06	74.020	74.520	73.460	74.440	66.450	468,644
2023-04-05	73.780	74.360	73.260	73.980	66.039	641,564
2023-04-04	72.500	74.460	72.420	73.740	65.825	808,013

← NewerPage 15 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.