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
2026-02-03	74.320	75.540	73.640	75.540	73.098	374,751
2026-02-02	74.800	75.200	74.020	74.020	71.627	416,635
2026-01-30	73.120	74.340	72.920	74.160	71.763	564,825
2026-01-29	72.420	73.260	71.960	72.980	70.621	355,003
2026-01-28	71.020	72.180	71.020	71.980	69.653	336,956
2026-01-27	72.040	72.040	71.240	71.720	69.402	347,927
2026-01-26	71.280	72.660	71.140	72.320	69.982	298,326
2026-01-23	71.560	71.700	71.120	71.540	69.228	395,662
2026-01-22	72.100	72.500	71.040	72.120	69.789	348,719
2026-01-21	70.140	72.220	70.140	71.480	69.170	356,130
2026-01-20	72.020	72.880	70.040	70.200	67.931	548,901
2026-01-19	71.840	72.420	71.680	72.100	69.770	268,350
2026-01-16	72.280	72.520	71.900	72.520	70.176	534,708
2026-01-15	72.500	72.720	71.220	72.220	69.886	457,775
2026-01-14	71.580	72.500	71.220	72.500	70.157	480,797
2026-01-13	71.520	71.520	70.660	71.240	68.937	338,154
2026-01-12	71.500	71.720	71.140	71.460	69.150	387,042
2026-01-09	70.480	71.620	70.480	71.460	69.150	398,238
2026-01-08	68.640	70.020	68.420	70.020	67.757	500,776
2026-01-07	69.300	69.720	68.280	68.700	66.479	410,792
2026-01-06	69.900	70.140	68.820	69.380	67.137	597,039
2026-01-05	69.700	70.180	69.120	69.980	67.718	378,791
2026-01-02	69.860	70.140	69.380	69.660	67.408	334,580
2025-12-30	69.680	69.900	69.400	69.580	67.331	202,151
2025-12-29	69.780	69.900	69.540	69.680	67.428	210,088
2025-12-23	69.960	70.360	69.540	69.580	67.331	230,417
2025-12-22	69.940	70.140	69.520	69.860	67.602	211,577
2025-12-19	70.340	70.560	69.900	70.180	67.912	995,377
2025-12-18	70.480	70.880	70.340	70.660	68.376	336,880
2025-12-17	70.120	70.520	69.540	70.440	68.163	426,032
2025-12-16	70.400	71.080	70.140	70.340	68.066	538,124
2025-12-15	69.960	70.560	69.840	70.000	67.737	373,405
2025-12-12	69.860	70.320	69.540	70.100	67.834	434,845
2025-12-11	69.140	70.380	68.840	70.160	67.892	517,517
2025-12-10	68.600	69.680	68.600	69.000	66.770	521,421
2025-12-09	67.800	69.300	67.800	68.880	66.654	525,398
2025-12-08	68.520	69.060	67.920	68.020	65.821	445,584
2025-12-05	68.840	69.400	68.600	68.760	66.537	341,172
2025-12-04	68.580	69.580	68.560	68.940	66.712	431,735
2025-12-03	68.440	69.180	68.320	68.820	66.596	429,839
2025-12-02	69.880	69.880	68.180	68.680	66.460	376,299
2025-12-01	69.640	69.920	69.360	69.740	67.486	373,072
2025-11-28	69.500	69.800	69.400	69.580	67.331	252,600
2025-11-27	69.660	69.960	69.340	69.500	67.254	286,465
2025-11-26	68.640	70.120	68.600	69.760	67.505	447,762
2025-11-25	69.600	70.280	69.220	69.980	67.718	356,900
2025-11-24	70.380	70.380	69.460	69.480	67.234	557,816
2025-11-21	69.220	70.580	69.160	70.220	67.950	477,730
2025-11-20	70.060	70.220	68.880	69.280	67.041	399,563
2025-11-19	69.220	70.880	69.120	70.040	67.776	420,034
2025-11-18	69.920	70.120	69.360	69.500	67.254	485,019
2025-11-17	71.020	71.040	70.380	70.540	68.260	248,581
2025-11-14	72.420	72.500	71.240	71.240	68.937	460,884
2025-11-13	72.980	73.180	72.020	72.440	70.099	211,882
2025-11-12	72.320	72.760	71.900	72.760	70.408	277,407
2025-11-11	73.000	73.000	72.240	72.240	69.905	351,490
2025-11-10	72.960	73.560	72.720	72.820	70.466	313,542
2025-11-07	71.540	73.160	71.080	72.800	70.447	300,990
2025-11-06	72.820	72.820	70.740	71.620	69.305	699,554
2025-11-05	70.680	71.120	70.260	71.080	68.782	339,933

← NewerPage 4 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.