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
2022-10-14	61.920	62.660	61.380	62.140	55.470	476,568
2022-10-13	61.140	61.440	59.960	61.400	54.810	632,673
2022-10-12	61.960	62.180	61.320	61.400	54.810	481,690
2022-10-11	61.480	62.180	61.260	62.000	55.345	377,902
2022-10-10	60.520	62.060	60.440	61.500	54.899	490,911
2022-10-07	61.220	61.600	60.860	60.880	54.346	565,394
2022-10-06	61.760	62.280	61.160	61.420	54.828	523,151
2022-10-05	61.960	62.480	61.420	62.020	55.363	475,973
2022-10-04	61.540	62.880	61.260	62.380	55.685	604,041
2022-10-03	60.540	61.540	60.320	61.120	54.560	488,129
2022-09-30	60.500	61.480	60.420	61.020	54.471	535,922
2022-09-29	60.280	60.680	59.620	60.360	53.881	553,984
2022-09-28	59.880	60.940	59.120	60.700	54.185	638,258
2022-09-27	61.140	61.620	60.220	60.220	53.756	615,567
2022-09-26	60.860	61.400	60.380	60.600	54.096	561,426
2022-09-23	61.620	62.000	60.440	61.080	54.524	615,028
2022-09-22	60.920	61.880	60.920	61.560	54.953	433,321
2022-09-21	61.180	62.400	61.140	61.660	55.042	410,747
2022-09-20	62.800	63.700	61.060	61.540	54.935	719,693
2022-09-19	62.400	62.400	61.480	62.300	55.613	430,204
2022-09-16	62.160	62.600	61.580	62.500	55.792	1,112,966
2022-09-15	62.680	62.860	61.920	62.440	55.738	411,541
2022-09-14	63.140	63.300	62.640	62.780	56.042	424,520
2022-09-13	63.140	63.880	63.120	63.340	56.542	444,079
2022-09-12	62.540	63.420	62.440	63.080	56.309	375,781
2022-09-09	61.380	62.560	61.180	62.380	55.685	394,371
2022-09-08	62.640	62.740	60.860	61.400	54.810	631,359
2022-09-07	61.580	62.320	61.300	62.220	55.542	417,368
2022-09-06	62.320	63.240	62.000	62.500	55.792	376,039
2022-09-05	61.920	62.300	60.820	62.300	55.613	556,692
2022-09-02	62.720	63.420	62.300	62.920	56.167	546,543
2022-09-01	63.840	63.860	62.840	63.320	56.524	527,776
2022-08-31	66.880	67.060	64.240	64.240	57.345	857,135
2022-08-30	65.780	66.780	65.640	66.460	59.327	510,105
2022-08-29	64.540	65.240	64.160	65.240	58.238	317,848
2022-08-26	66.560	66.580	64.680	65.180	58.184	504,030
2022-08-25	66.500	66.960	66.120	66.300	59.184	406,719
2022-08-24	66.100	66.800	65.740	65.940	58.862	361,799
2022-08-23	66.260	67.100	65.940	66.000	58.916	408,582
2022-08-22	66.340	66.380	65.500	66.160	59.059	533,682
2022-08-19	66.500	66.900	66.340	66.560	59.416	431,539
2022-08-18	66.880	67.560	66.460	66.720	59.559	523,839
2022-08-17	66.220	67.880	65.480	66.520	59.380	672,282
2022-08-16	65.200	66.160	65.200	65.840	58.773	452,514
2022-08-15	65.500	65.900	63.360	65.120	58.130	661,885
2022-08-12	64.620	65.120	64.220	64.780	57.827	467,656
2022-08-11	65.100	65.140	63.800	64.440	57.523	438,249
2022-08-10	64.640	65.260	64.240	64.800	57.845	364,875
2022-08-09	64.920	65.000	63.860	64.720	57.773	335,333
2022-08-08	64.260	64.920	64.000	64.740	57.791	344,995
2022-08-05	63.940	64.240	63.580	63.820	56.970	240,531
2022-08-04	63.880	64.420	63.640	64.080	57.202	375,594
2022-08-03	62.640	63.680	62.380	63.580	56.756	265,690
2022-08-02	62.640	63.160	62.480	62.740	56.006	397,663
2022-08-01	62.100	63.080	62.040	62.600	55.881	382,430
2022-07-29	61.820	63.040	61.600	62.280	55.595	540,284
2022-07-28	61.840	61.860	61.240	61.500	54.899	324,480
2022-07-27	62.100	62.460	61.400	61.520	54.917	289,518
2022-07-26	61.300	61.900	61.020	61.900	55.256	304,101
2022-07-25	60.940	61.760	60.820	61.280	54.703	337,775

← NewerPage 18 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.