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
2022-07-22	61.380	61.660	60.540	61.280	54.703	423,590
2022-07-21	61.280	61.880	60.840	61.600	54.988	450,741
2022-07-20	62.040	62.440	60.500	61.140	54.578	531,228
2022-07-19	60.060	62.320	60.060	62.020	55.363	707,417
2022-07-18	60.960	61.920	60.920	61.200	54.631	338,254
2022-07-15	60.720	61.860	60.620	61.060	54.506	459,420
2022-07-14	61.200	61.580	60.280	60.340	53.864	353,716
2022-07-13	61.040	61.860	60.740	61.640	55.024	322,189
2022-07-12	61.280	61.380	60.540	61.260	54.685	394,273
2022-07-11	61.480	62.560	61.360	61.540	54.935	484,953
2022-07-08	60.900	62.180	60.380	61.880	55.238	648,295
2022-07-07	61.360	61.360	60.180	61.040	54.488	540,441
2022-07-06	60.680	61.420	60.360	60.940	54.399	656,996
2022-07-05	60.320	61.020	59.940	60.040	53.596	676,642
2022-07-04	59.600	60.780	59.520	59.960	53.524	427,795
2022-07-01	58.660	59.540	58.500	59.380	53.007	600,429
2022-06-30	59.200	59.200	58.320	58.780	52.471	698,000
2022-06-29	60.040	60.440	59.340	59.800	53.381	577,448
2022-06-28	59.640	61.020	59.540	60.500	54.006	593,047
2022-06-27	60.600	61.120	60.520	60.900	54.363	348,139
2022-06-24	60.040	60.720	59.680	60.360	53.881	489,045
2022-06-23	59.580	59.960	58.880	59.540	53.149	583,219
2022-06-22	59.560	60.380	59.180	59.880	53.453	650,842
2022-06-21	60.080	60.860	60.040	60.080	53.631	372,573
2022-06-20	58.320	60.660	58.060	60.340	53.864	805,490
2022-06-17	57.680	58.300	57.300	58.260	52.007	2,307,510
2022-06-16	59.020	59.180	57.480	57.540	51.364	680,679
2022-06-15	59.040	60.160	59.000	59.380	53.007	522,779
2022-06-14	59.960	60.660	58.780	58.780	52.471	585,610
2022-06-13	59.340	59.840	58.840	59.700	53.292	702,713
2022-06-10	61.040	61.320	59.440	60.020	53.578	653,103
2022-06-09	61.440	62.600	61.360	61.360	54.774	609,654
2022-06-08	62.360	62.380	61.440	61.700	55.078	458,912
2022-06-07	62.720	62.960	61.740	62.240	55.560	474,975
2022-06-06	62.940	63.660	62.680	63.220	56.434	274,981
2022-06-03	63.380	63.380	62.460	62.580	55.863	357,139
2022-06-02	63.000	63.340	62.520	62.960	56.202	279,451
2022-06-01	64.000	64.380	62.760	62.760	56.024	552,366
2022-05-31	62.720	63.700	62.520	63.700	56.863	1,978,554
2022-05-30	62.000	63.080	61.700	63.080	56.309	475,508
2022-05-27	61.740	62.420	61.180	61.660	55.042	668,847
2022-05-26	61.960	62.980	61.960	62.700	55.970	330,030
2022-05-25	61.980	62.440	61.680	61.960	55.310	536,505
2022-05-24	61.860	62.220	61.600	61.680	55.060	433,026
2022-05-23	62.600	62.940	62.180	62.620	55.899	526,554
2022-05-20	62.020	62.200	61.340	61.780	55.149	545,939
2022-05-19	62.800	62.800	60.980	61.580	54.970	513,374
2022-05-18	63.700	63.800	62.820	62.900	56.149	482,968
2022-05-17	63.800	64.280	63.580	63.580	56.756	461,346
2022-05-16	63.000	63.460	61.980	63.460	56.649	469,925
2022-05-13	63.180	63.940	62.800	62.900	56.149	687,995
2022-05-12	62.540	63.320	61.660	62.740	56.006	565,655
2022-05-11	63.740	64.280	62.860	63.300	56.506	703,091
2022-05-10	61.700	64.420	61.600	63.240	56.452	1,129,801
2022-05-09	61.160	61.900	60.020	61.420	54.828	792,148
2022-05-06	59.520	61.620	59.400	61.380	54.792	892,427
2022-05-05	61.480	61.980	59.060	59.560	53.167	793,539
2022-05-04	61.260	61.260	60.440	60.720	54.203	657,314
2022-05-03	60.300	61.360	60.140	60.960	54.417	700,776
2022-05-02	59.620	61.120	57.840	60.480	53.989	1,066,434

← NewerPage 19 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.