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
2026-04-30	61.640	62.260	61.280	62.100	62.100	465,822
2026-04-29	62.740	62.980	61.940	62.100	62.100	470,826
2026-04-28	62.400	63.080	62.040	62.740	62.740	616,920
2026-04-27	64.680	64.680	63.980	64.040	61.970	446,338
2026-04-24	64.620	65.500	64.380	64.680	62.589	337,541
2026-04-23	65.120	65.600	64.840	64.840	62.744	389,462
2026-04-22	65.100	65.780	65.100	65.700	63.576	390,491
2026-04-21	66.020	66.420	65.100	65.100	62.996	438,514
2026-04-20	66.140	66.400	65.920	66.280	64.138	369,364
2026-04-17	65.800	67.000	65.320	66.840	64.680	600,996
2026-04-16	65.280	65.620	64.960	65.060	62.957	355,928
2026-04-15	65.560	65.700	64.840	65.220	63.112	573,731
2026-04-14	65.500	66.080	65.500	65.560	63.441	638,603
2026-04-13	65.920	66.320	65.620	65.880	63.751	403,714
2026-04-10	67.400	67.400	66.700	66.700	64.544	480,172
2026-04-09	66.980	67.160	66.140	67.140	64.970	464,483
2026-04-08	66.780	67.200	66.160	66.960	64.796	614,805
2026-04-07	65.000	65.400	63.860	64.260	62.183	389,629
2026-04-02	65.200	65.600	63.880	64.780	62.686	565,773
2026-04-01	67.500	67.580	65.900	66.120	63.983	580,474
2026-03-31	66.880	67.520	66.300	66.300	64.157	514,414
2026-03-30	66.660	66.940	66.320	66.660	64.505	513,914
2026-03-27	67.820	67.840	66.720	66.780	64.621	422,445
2026-03-26	67.180	68.160	67.180	67.840	65.647	395,686
2026-03-25	67.240	67.840	67.060	67.500	65.318	374,938
2026-03-24	67.000	67.240	66.440	66.720	64.563	320,932
2026-03-23	65.000	67.840	64.420	66.540	64.389	665,139
2026-03-20	66.840	67.000	65.880	66.160	64.022	1,023,769
2026-03-19	67.800	67.800	66.240	66.340	64.196	574,738
2026-03-18	69.720	69.980	68.340	68.720	66.499	452,627
2026-03-17	69.740	70.100	69.480	69.540	67.292	403,794
2026-03-16	68.900	70.360	68.500	69.720	67.466	418,130
2026-03-13	70.220	70.540	68.940	70.080	67.815	516,320
2026-03-12	70.500	71.420	69.780	71.100	68.802	631,978
2026-03-11	70.600	71.040	69.240	70.540	68.260	985,366
2026-03-10	74.260	74.340	72.440	73.080	70.718	556,784
2026-03-09	74.900	74.900	72.480	72.880	70.524	563,595
2026-03-06	75.380	75.960	73.620	74.640	72.227	570,932
2026-03-05	77.120	77.900	75.160	75.700	73.253	628,120
2026-03-04	77.840	78.800	77.120	77.220	74.724	433,774
2026-03-03	79.120	79.580	76.900	77.220	74.724	781,474
2026-03-02	81.280	81.780	79.680	80.820	78.208	522,599
2026-02-27	82.900	83.600	82.660	83.180	80.491	574,266
2026-02-26	83.280	83.280	82.160	83.060	80.375	321,216
2026-02-25	83.920	84.040	82.500	83.280	80.588	376,677
2026-02-24	84.020	84.200	83.460	83.980	81.266	337,665
2026-02-23	82.760	83.580	82.640	83.580	80.878	334,786
2026-02-20	82.240	83.200	81.760	82.660	79.988	302,259
2026-02-19	82.820	83.280	81.820	82.180	79.524	349,596
2026-02-18	82.300	83.300	82.160	83.080	80.395	348,405
2026-02-17	83.020	83.940	82.500	82.500	79.833	385,613
2026-02-16	82.700	83.260	82.140	83.260	80.569	261,088
2026-02-13	82.420	83.460	81.960	83.040	80.356	485,152
2026-02-12	82.100	82.980	81.180	82.980	80.298	405,976
2026-02-11	80.700	82.080	80.700	82.080	79.427	681,803
2026-02-10	79.700	80.640	79.160	80.640	78.033	411,865
2026-02-09	79.440	79.960	78.780	78.940	76.388	281,104
2026-02-06	79.120	79.860	78.540	79.780	77.201	515,887
2026-02-05	78.660	79.120	77.420	79.120	76.563	612,545
2026-02-04	75.500	78.240	75.360	78.100	75.576	588,545

← NewerPage 3 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.