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
2023-04-03	71.880	72.400	71.460	72.360	64.593	371,746
2023-03-31	70.900	72.980	70.760	72.060	64.326	792,669
2023-03-30	70.680	71.040	70.060	70.920	63.308	537,051
2023-03-29	69.840	71.360	69.660	70.800	63.201	680,924
2023-03-28	69.540	69.680	69.220	69.680	62.201	472,294
2023-03-27	69.620	69.820	69.140	69.140	61.719	555,074
2023-03-24	68.720	69.500	68.500	69.240	61.808	934,955
2023-03-23	69.080	69.400	68.720	68.820	61.433	423,845
2023-03-22	67.800	69.360	67.800	69.040	61.630	470,885
2023-03-21	66.580	68.180	66.480	67.820	60.541	606,817
2023-03-20	65.220	66.320	65.020	66.160	59.059	393,328
2023-03-17	66.360	66.640	65.300	65.480	58.452	1,080,115
2023-03-16	66.180	66.460	65.700	66.160	59.059	620,110
2023-03-15	66.500	66.680	65.460	65.640	58.595	742,059
2023-03-14	66.580	66.760	65.960	66.440	59.309	465,880
2023-03-13	67.900	67.900	65.980	66.160	59.059	708,253
2023-03-10	67.620	68.700	67.080	67.960	60.666	582,596
2023-03-09	67.580	69.060	67.240	68.040	60.737	551,411
2023-03-08	66.660	67.660	66.060	67.660	60.398	690,549
2023-03-07	67.700	68.500	66.700	67.320	60.094	954,467
2023-03-06	69.320	69.540	69.140	69.200	61.773	541,924
2023-03-03	69.100	69.440	68.900	69.200	61.773	331,049
2023-03-02	68.500	69.180	68.160	68.940	61.540	452,547
2023-03-01	68.660	69.040	68.160	68.600	61.237	379,041
2023-02-28	68.840	69.120	68.620	68.820	61.433	572,810
2023-02-27	68.740	69.440	68.740	69.080	61.665	382,647
2023-02-24	68.640	69.120	68.320	68.580	61.219	805,983
2023-02-23	69.220	69.400	68.520	68.680	61.308	311,968
2023-02-22	68.000	69.300	68.000	69.020	61.612	479,018
2023-02-21	67.480	68.440	67.480	68.120	60.808	439,793
2023-02-20	67.340	67.620	66.920	67.520	60.273	217,844
2023-02-17	66.580	67.380	66.320	67.240	60.023	328,817
2023-02-16	67.260	67.440	66.280	66.700	59.541	368,977
2023-02-15	66.880	67.440	66.860	67.140	59.934	362,779
2023-02-14	66.680	67.540	66.600	66.980	59.791	351,646
2023-02-13	65.700	66.800	65.680	66.480	59.345	417,022
2023-02-10	65.560	66.080	65.400	65.540	58.505	360,791
2023-02-09	65.700	66.400	65.440	65.640	58.595	405,832
2023-02-08	64.900	65.820	64.720	65.380	58.363	463,601
2023-02-07	64.860	65.120	64.560	64.880	57.916	378,220
2023-02-06	65.080	65.400	64.600	64.840	57.881	483,534
2023-02-03	64.940	65.860	64.840	65.620	58.577	516,446
2023-02-02	65.180	65.680	64.640	65.060	58.077	396,487
2023-02-01	65.700	65.700	64.740	65.280	58.273	325,456
2023-01-31	65.060	65.540	64.860	65.400	58.380	402,410
2023-01-30	64.260	65.360	64.240	65.100	58.113	441,306
2023-01-27	64.860	65.020	64.060	64.520	57.595	556,272
2023-01-26	65.620	65.780	64.520	64.700	57.756	448,721
2023-01-25	65.000	65.400	64.700	65.400	58.380	340,250
2023-01-24	65.680	65.820	64.560	64.980	58.006	404,310
2023-01-23	65.980	66.300	65.400	65.660	58.613	287,158
2023-01-20	66.520	66.540	65.200	65.820	58.755	467,148
2023-01-19	66.500	66.840	65.520	66.140	59.041	512,012
2023-01-18	66.840	67.840	66.760	66.820	59.648	496,928
2023-01-17	65.700	67.580	65.540	66.840	59.666	588,397
2023-01-16	65.000	66.060	64.860	65.520	58.488	329,126
2023-01-13	64.680	65.240	64.660	64.980	58.006	388,806
2023-01-12	64.040	65.040	63.620	64.600	57.666	585,735
2023-01-11	64.560	65.100	64.120	65.040	58.059	392,612
2023-01-10	65.300	65.500	64.220	64.860	57.898	400,084

← NewerPage 16 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.