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
2023-01-09	64.640	65.780	63.080	65.500	58.470	769,975
2023-01-06	66.880	66.880	64.640	65.240	58.238	525,121
2023-01-05	66.060	67.260	66.020	66.800	59.630	497,433
2023-01-04	66.140	66.720	66.040	66.300	59.184	299,995
2023-01-03	65.080	66.100	64.900	65.920	58.845	246,432
2023-01-02	65.080	65.380	64.780	65.240	58.238	230,801
2022-12-30	65.460	65.560	64.580	65.020	58.041	188,618
2022-12-29	65.200	65.560	64.660	65.460	58.434	248,807
2022-12-28	66.040	66.040	65.240	65.260	58.255	276,259
2022-12-27	66.240	66.240	65.760	65.920	58.845	155,575
2022-12-23	65.940	66.200	65.700	65.960	58.880	215,182
2022-12-22	66.300	66.960	65.760	65.880	58.809	342,288
2022-12-21	66.620	66.780	66.200	66.540	59.398	440,611
2022-12-20	66.000	66.500	65.760	66.340	59.220	398,205
2022-12-19	65.660	66.520	65.520	66.200	59.095	488,255
2022-12-16	65.180	65.660	64.980	65.660	58.613	1,590,946
2022-12-15	65.720	65.960	65.000	65.380	58.363	489,383
2022-12-14	65.720	66.380	65.500	66.100	59.005	410,341
2022-12-13	66.320	66.760	65.760	66.000	58.916	526,405
2022-12-12	67.280	67.340	66.060	66.200	59.095	559,541
2022-12-09	67.660	67.840	67.120	67.620	60.362	286,664
2022-12-08	67.500	67.820	67.180	67.500	60.255	287,713
2022-12-07	67.520	67.860	67.020	67.400	60.166	449,187
2022-12-06	68.360	68.560	67.500	67.760	60.487	517,015
2022-12-05	69.200	69.260	68.060	68.500	61.148	454,521
2022-12-02	68.860	69.340	68.440	69.340	61.898	292,092
2022-12-01	68.700	68.980	68.280	68.840	61.451	454,454
2022-11-30	68.600	68.740	67.820	68.440	61.094	783,258
2022-11-29	69.160	69.160	68.280	68.380	61.041	295,554
2022-11-28	68.380	69.200	68.280	68.840	61.451	505,360
2022-11-25	68.460	68.720	68.320	68.420	61.076	285,596
2022-11-24	67.400	68.420	67.360	68.400	61.058	326,688
2022-11-23	67.980	68.160	67.440	67.520	60.273	295,805
2022-11-22	67.380	68.280	67.300	67.900	60.612	281,271
2022-11-21	66.900	67.600	66.740	67.400	60.166	628,091
2022-11-18	66.940	67.260	66.660	66.980	59.791	547,204
2022-11-17	66.840	67.200	65.820	66.680	59.523	388,767
2022-11-16	67.200	67.380	66.380	66.640	59.487	651,456
2022-11-15	67.500	68.240	67.080	67.200	59.987	581,262
2022-11-14	67.020	67.740	66.480	67.280	60.059	423,616
2022-11-11	66.520	67.160	65.920	66.700	59.541	708,678
2022-11-10	64.780	66.580	64.600	66.080	58.987	996,677
2022-11-09	63.820	64.960	62.760	64.740	57.791	507,802
2022-11-08	62.400	64.100	60.640	63.860	57.006	728,593
2022-11-07	62.180	63.680	62.180	63.320	56.524	534,014
2022-11-04	61.820	63.000	61.180	62.480	55.774	433,489
2022-11-03	62.640	62.780	61.240	61.820	55.185	521,813
2022-11-02	63.380	63.580	62.500	63.040	56.274	455,268
2022-11-01	63.860	64.060	63.020	63.360	56.559	305,498
2022-10-31	63.480	63.960	63.320	63.780	56.934	462,918
2022-10-28	62.660	63.920	62.520	63.460	56.649	583,780
2022-10-27	62.480	63.340	62.240	62.800	56.059	496,955
2022-10-26	63.200	63.320	62.160	62.500	55.792	425,619
2022-10-25	62.940	63.440	62.380	63.220	56.434	293,184
2022-10-24	62.680	63.020	61.540	62.580	55.863	577,802
2022-10-21	63.400	63.440	61.940	62.340	55.649	558,975
2022-10-20	63.020	63.720	62.800	63.660	56.827	279,490
2022-10-19	63.700	63.820	63.040	63.280	56.488	265,445
2022-10-18	63.320	63.960	62.980	63.560	56.738	323,379
2022-10-17	62.040	63.200	61.920	62.980	56.220	461,730

← NewerPage 17 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.