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
2022-02-02	71.880	72.460	71.400	71.400	61.784	734,917
2022-02-01	72.500	72.840	70.880	71.760	62.096	920,539
2022-01-31	70.540	72.860	70.540	72.460	62.701	1,716,669
2022-01-28	74.000	74.500	69.800	69.800	60.400	3,403,933
2022-01-27	77.100	78.980	77.020	78.720	68.118	590,229
2022-01-26	77.920	78.580	77.300	77.540	67.097	438,872
2022-01-25	76.780	77.900	75.760	77.720	67.253	783,532
2022-01-24	76.760	77.400	76.100	76.240	65.972	795,883
2022-01-21	77.100	77.720	76.460	76.960	66.595	677,883
2022-01-20	77.700	78.060	77.040	77.760	67.288	655,909
2022-01-19	79.000	79.860	77.380	77.520	67.080	984,893
2022-01-18	80.000	80.340	79.080	79.420	68.724	973,092
2022-01-17	82.800	83.400	80.000	80.000	69.226	748,444
2022-01-14	80.160	82.400	79.860	82.340	71.251	1,055,887
2022-01-13	80.000	80.160	78.940	80.160	69.364	737,947
2022-01-12	78.500	79.620	78.380	79.260	68.586	1,620,909
2022-01-11	77.000	78.500	76.440	78.420	67.859	1,017,977
2022-01-10	74.520	75.880	74.460	75.540	65.367	709,992
2022-01-07	73.460	74.780	73.220	74.200	64.207	670,670
2022-01-06	73.800	74.480	73.460	73.520	63.619	635,620
2022-01-05	73.200	74.520	72.780	74.200	64.207	571,345
2022-01-04	72.580	73.420	72.420	73.240	63.376	507,315
2022-01-03	71.500	72.540	71.500	72.360	62.615	294,874
2021-12-30	71.720	71.780	71.140	71.140	61.559	188,913
2021-12-29	71.840	72.080	71.320	71.640	61.992	270,169
2021-12-28	71.200	71.840	71.080	71.680	62.027	239,306
2021-12-27	70.520	71.160	70.280	71.060	61.490	261,928
2021-12-23	70.220	70.800	70.180	70.640	61.127	325,778
2021-12-22	69.500	70.160	69.240	70.160	60.711	319,418
2021-12-21	70.240	70.640	69.520	69.520	60.157	518,638
2021-12-20	69.960	69.980	68.920	69.760	60.365	351,383
2021-12-17	70.060	70.720	70.060	70.640	61.127	1,046,379
2021-12-16	70.640	70.780	70.060	70.280	60.815	636,611
2021-12-15	71.160	71.300	70.000	70.000	60.573	483,466
2021-12-14	70.940	71.380	70.460	70.900	61.352	430,602
2021-12-13	71.260	71.360	70.560	70.820	61.282	333,046
2021-12-10	70.920	71.560	70.660	71.260	61.663	363,542
2021-12-09	71.760	72.140	71.080	71.160	61.577	347,939
2021-12-08	72.700	73.020	71.620	71.660	62.009	458,340
2021-12-07	72.180	72.860	71.960	72.860	63.048	564,762
2021-12-06	70.720	72.020	70.540	71.880	62.200	456,284
2021-12-03	71.060	71.320	70.300	70.440	60.954	514,521
2021-12-02	70.300	71.380	70.160	70.740	61.213	592,521
2021-12-01	69.780	70.900	69.360	70.740	61.213	509,557
2021-11-30	70.500	70.880	69.700	69.700	60.313	1,177,059
2021-11-29	72.220	72.280	71.100	71.100	61.525	605,859
2021-11-26	73.000	73.300	71.760	71.760	62.096	720,543
2021-11-25	73.240	73.700	73.040	73.500	63.601	259,016
2021-11-24	74.480	74.480	73.040	73.240	63.376	596,198
2021-11-23	74.000	74.660	73.800	74.300	64.294	586,066
2021-11-22	75.220	75.320	74.260	74.660	64.605	595,817
2021-11-19	75.980	76.040	75.320	75.380	65.228	819,968
2021-11-18	76.800	77.000	75.500	75.980	65.747	817,799
2021-11-17	77.500	77.600	76.520	76.900	66.544	471,519
2021-11-16	76.760	78.120	76.300	77.500	67.063	530,267
2021-11-15	76.500	76.920	76.100	76.700	66.370	430,783
2021-11-12	76.800	77.160	76.200	76.600	66.284	639,453
2021-11-11	77.400	77.820	76.940	76.940	66.578	475,189
2021-11-10	77.280	78.460	77.160	77.460	67.028	572,956
2021-11-09	75.600	78.060	75.140	77.420	66.993	1,029,253

← NewerPage 21 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.