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
2026-07-24	73.500	74.680	73.200	74.680	74.680	367,792
2026-07-23	74.420	74.440	72.980	73.700	73.700	311,833
2026-07-22	74.500	75.640	74.160	74.920	74.920	347,935
2026-07-21	74.280	75.080	74.180	74.800	74.800	440,432
2026-07-20	74.160	74.800	73.880	74.560	74.560	284,077
2026-07-17	75.300	75.680	74.840	74.900	74.900	350,558
2026-07-16	73.580	74.980	73.400	74.980	74.980	354,003
2026-07-15	72.540	73.900	72.500	73.900	73.900	426,062
2026-07-14	74.000	74.080	72.920	73.140	73.140	395,491
2026-07-13	74.420	74.940	74.160	74.640	74.640	354,454
2026-07-10	74.460	74.780	73.960	74.500	74.500	312,997
2026-07-09	74.880	75.080	73.960	74.120	74.120	426,227
2026-07-08	75.100	75.420	74.380	74.960	74.960	402,157
2026-07-07	75.280	76.500	75.240	75.660	75.660	469,607
2026-07-06	75.480	75.800	74.400	74.720	74.720	237,170
2026-07-03	74.940	75.420	74.520	75.340	75.340	296,924
2026-07-02	74.880	75.700	74.740	75.420	75.420	308,578
2026-07-01	73.320	74.260	73.200	74.260	74.260	263,726
2026-06-30	74.260	74.260	73.000	73.540	73.540	369,185
2026-06-29	73.440	74.260	73.140	74.260	74.260	416,306
2026-06-26	73.000	73.900	72.620	73.800	73.800	424,305
2026-06-25	72.620	73.820	72.380	72.620	72.620	488,181
2026-06-24	71.380	73.080	71.060	72.760	72.760	534,492
2026-06-23	69.940	70.940	69.660	70.900	70.900	479,803
2026-06-22	70.240	70.620	68.940	70.260	70.260	590,263
2026-06-19	70.840	71.900	70.180	70.280	70.280	1,423,772
2026-06-18	70.620	71.040	69.980	71.040	71.040	501,028
2026-06-17	69.880	71.020	69.880	70.860	70.860	621,282
2026-06-16	69.500	70.360	68.900	70.040	70.040	350,711
2026-06-15	70.220	70.260	69.060	69.480	69.480	391,488
2026-06-12	68.860	69.660	68.720	69.440	69.440	346,779
2026-06-11	68.400	68.800	68.200	68.480	68.480	631,049
2026-06-10	68.020	69.040	68.000	68.660	68.660	484,291
2026-06-09	66.080	68.360	66.020	68.320	68.320	477,636
2026-06-08	66.720	67.120	66.420	66.420	66.420	348,179
2026-06-05	65.540	67.440	65.540	67.100	67.100	464,878
2026-06-04	65.700	66.440	65.120	65.360	65.360	322,747
2026-06-03	65.500	66.280	65.500	65.660	65.660	441,106
2026-06-02	65.760	66.500	65.740	66.040	66.040	415,198
2026-06-01	66.080	66.580	65.620	65.780	65.780	461,824
2026-05-29	68.000	68.020	66.640	66.680	66.680	1,315,720
2026-05-28	66.880	67.480	66.720	67.200	67.200	362,396
2026-05-27	65.880	67.860	65.840	67.380	67.380	405,952
2026-05-26	66.340	66.620	65.940	65.940	65.940	222,321
2026-05-25	66.480	66.760	66.120	66.600	66.600	184,835
2026-05-22	65.860	66.320	65.620	65.980	65.980	330,777
2026-05-21	65.360	65.980	65.300	65.520	65.520	412,211
2026-05-20	65.580	66.260	65.460	65.800	65.800	471,614
2026-05-19	65.520	66.380	65.420	66.160	66.160	391,380
2026-05-18	64.420	65.760	63.960	65.480	65.480	419,965
2026-05-15	63.440	64.420	63.220	64.280	64.280	509,852
2026-05-14	63.700	63.980	63.560	63.720	63.720	434,161
2026-05-13	63.440	64.380	63.080	63.540	63.540	408,416
2026-05-12	62.800	63.980	62.800	63.260	63.260	470,574
2026-05-11	64.060	64.180	63.000	63.100	63.100	665,443
2026-05-08	65.840	66.120	64.580	64.580	64.580	611,462
2026-05-07	65.540	67.160	65.460	66.060	66.060	1,163,275
2026-05-06	62.580	63.480	62.360	63.320	63.320	698,600
2026-05-05	61.500	62.300	61.460	61.900	61.900	605,679
2026-05-04	62.200	62.440	61.500	61.500	61.500	371,603

← NewerPage 2 of 5 · 252 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.