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
2022-04-29	58.000	61.560	56.560	61.360	54.774	2,379,473
2022-04-28	62.500	63.260	62.240	63.180	56.399	701,618
2022-04-27	61.300	62.000	60.540	61.880	55.238	612,429
2022-04-26	62.300	63.500	61.180	61.180	54.613	1,206,278
2022-04-25	59.660	61.740	59.480	61.580	54.970	663,526
2022-04-22	60.160	61.460	60.040	60.540	54.042	687,577
2022-04-21	60.920	61.280	60.420	60.720	54.203	668,059
2022-04-20	58.800	60.800	58.700	60.760	54.238	1,151,882
2022-04-19	59.460	59.640	57.600	58.600	52.310	1,153,625
2022-04-14	59.420	60.040	59.060	59.540	53.149	881,071
2022-04-13	59.400	59.460	58.500	59.120	52.774	809,915
2022-04-12	59.000	59.580	57.960	59.460	53.078	1,137,102
2022-04-11	61.260	61.300	59.780	59.940	53.506	925,470
2022-04-08	60.140	61.580	59.780	61.520	54.917	1,222,073
2022-04-07	59.640	60.200	59.160	59.620	53.221	760,219
2022-04-06	58.720	59.720	58.160	59.540	53.149	827,897
2022-04-05	58.860	59.600	58.360	59.020	52.685	1,060,167
2022-04-04	60.720	61.020	59.920	60.400	52.266	1,364,149
2022-04-01	60.820	61.120	60.360	60.400	52.266	911,658
2022-03-31	61.520	62.080	60.520	60.680	52.508	1,189,032
2022-03-30	62.240	62.300	61.120	61.360	53.096	979,490
2022-03-29	62.040	63.500	61.940	62.560	54.135	1,331,578
2022-03-28	61.080	62.280	61.040	61.320	53.062	784,243
2022-03-25	61.700	61.700	60.600	60.920	52.716	966,176
2022-03-24	63.420	63.640	61.580	61.700	53.391	1,132,376
2022-03-23	63.100	64.640	62.880	63.280	54.758	1,055,090
2022-03-22	62.440	63.060	61.340	63.000	54.516	1,297,454
2022-03-21	62.760	63.320	62.260	62.440	54.031	612,652
2022-03-18	64.120	64.500	62.300	62.740	54.291	2,104,306
2022-03-17	64.160	64.620	63.260	64.620	55.917	920,228
2022-03-16	65.440	65.660	64.560	64.860	56.125	1,563,224
2022-03-15	65.300	65.320	64.280	64.440	55.762	857,946
2022-03-14	64.900	66.240	64.480	65.740	56.886	697,983
2022-03-11	64.080	65.620	63.420	64.300	55.640	1,276,982
2022-03-10	65.760	66.700	63.860	63.960	55.346	1,238,554
2022-03-09	64.520	65.540	63.800	65.540	56.713	1,288,450
2022-03-08	62.180	63.540	61.480	62.640	54.204	1,221,533
2022-03-07	61.060	63.280	59.420	62.820	54.360	1,464,260
2022-03-04	63.800	63.860	60.960	62.960	54.481	1,182,902
2022-03-03	66.340	66.360	64.280	64.280	55.623	935,312
2022-03-02	68.500	68.720	65.780	66.580	57.613	1,333,981
2022-03-01	70.780	71.400	68.960	68.960	59.673	752,569
2022-02-28	70.740	71.380	69.920	70.840	61.300	1,167,787
2022-02-25	69.440	72.540	69.060	72.000	62.303	1,105,222
2022-02-24	71.000	71.340	68.840	68.940	59.656	1,526,900
2022-02-23	71.820	75.360	71.780	73.220	63.359	917,699
2022-02-22	71.120	72.080	70.800	71.780	62.113	826,708
2022-02-21	74.380	74.440	72.140	72.460	62.701	572,461
2022-02-18	74.520	75.340	73.740	73.740	63.809	860,298
2022-02-17	73.500	74.280	73.420	73.920	63.965	691,956
2022-02-16	73.220	74.080	73.100	73.180	63.325	538,199
2022-02-15	73.260	73.440	72.420	73.080	63.238	777,827
2022-02-14	74.480	74.760	72.860	73.520	63.619	757,533
2022-02-11	73.860	75.780	73.680	75.620	65.436	713,952
2022-02-10	73.160	74.400	72.180	74.320	64.311	513,414
2022-02-09	73.780	74.440	73.020	73.160	63.307	455,950
2022-02-08	72.080	73.340	71.980	73.140	63.290	733,555
2022-02-07	71.340	72.160	71.080	71.840	62.165	518,395
2022-02-04	70.760	71.220	70.460	70.820	61.282	500,018
2022-02-03	71.300	71.500	70.500	70.700	61.179	582,934

← NewerPage 20 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.