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
2025-11-04	69.760	70.900	69.520	70.580	68.299	597,462
2025-11-03	69.780	70.980	69.680	70.060	67.795	273,476
2025-10-31	70.860	70.900	70.240	70.260	67.989	253,103
2025-10-30	70.800	70.980	70.460	70.840	68.550	225,224
2025-10-29	70.800	71.580	70.760	70.840	68.550	286,269
2025-10-28	71.920	71.980	70.980	70.980	68.686	286,722
2025-10-27	71.740	71.840	71.380	71.840	69.518	293,626
2025-10-24	72.060	72.320	71.540	71.660	69.344	339,861
2025-10-23	72.300	73.080	72.100	72.100	69.770	347,681
2025-10-22	71.800	72.600	71.400	72.600	70.253	304,502
2025-10-21	71.700	72.240	71.280	71.980	69.653	292,333
2025-10-20	71.080	71.780	71.000	71.780	69.460	320,151
2025-10-17	70.740	71.640	70.440	71.340	69.034	313,275
2025-10-16	70.460	70.860	70.140	70.860	68.570	300,415
2025-10-15	69.800	70.180	69.420	69.960	67.699	248,895
2025-10-14	70.180	70.480	69.580	69.580	67.331	330,358
2025-10-13	70.360	70.620	69.760	70.200	67.931	262,422
2025-10-10	70.580	71.320	70.260	70.300	68.028	377,879
2025-10-09	69.960	70.740	69.620	70.240	67.970	383,679
2025-10-08	70.000	70.060	69.280	69.840	67.583	458,096
2025-10-07	69.640	70.180	69.440	70.020	67.757	352,689
2025-10-06	69.480	69.840	69.320	69.420	67.176	354,108
2025-10-03	69.800	70.080	69.480	69.640	67.389	255,257
2025-10-02	69.180	69.820	69.140	69.820	67.563	580,514
2025-10-01	68.500	69.500	68.480	69.000	66.770	486,084
2025-09-30	68.520	68.960	68.180	68.700	66.479	507,880
2025-09-29	68.840	69.160	68.540	68.860	66.634	287,794
2025-09-26	69.060	69.420	68.460	68.920	66.692	423,630
2025-09-25	69.000	69.220	68.500	68.980	66.750	503,798
2025-09-24	69.080	69.460	68.680	69.080	66.847	625,062
2025-09-23	71.220	72.200	68.600	69.220	66.983	925,544
2025-09-22	71.620	71.900	71.060	71.100	68.802	271,972
2025-09-19	71.560	71.940	71.300	71.720	69.402	1,163,498
2025-09-18	72.360	72.520	71.720	71.920	69.595	196,351
2025-09-17	72.540	72.800	72.200	72.420	70.079	228,571
2025-09-16	73.200	73.340	72.160	72.720	70.369	370,466
2025-09-15	73.860	74.180	73.080	73.420	71.047	296,782
2025-09-12	74.260	74.360	73.720	73.820	71.434	225,190
2025-09-11	74.000	74.500	73.840	74.120	71.724	218,647
2025-09-10	74.820	75.120	73.820	73.900	71.511	290,240
2025-09-09	75.480	76.260	74.880	74.880	72.460	374,964
2025-09-08	74.900	75.380	74.140	75.380	72.944	375,284
2025-09-05	73.980	74.180	73.100	74.080	71.686	362,101
2025-09-04	73.020	73.880	72.780	73.880	71.492	513,329
2025-09-03	72.080	72.500	71.660	72.480	70.137	332,627
2025-09-02	71.900	72.600	71.660	71.880	69.557	256,289
2025-09-01	72.200	72.480	71.960	72.240	69.905	225,456
2025-08-29	72.160	72.420	71.780	72.060	69.731	369,013
2025-08-28	72.860	72.860	71.880	72.220	69.886	334,572
2025-08-27	73.560	73.860	72.600	72.600	70.253	441,174
2025-08-26	73.200	74.160	73.180	73.620	71.240	1,284,094
2025-08-25	74.000	74.040	73.300	73.460	71.086	213,171
2025-08-22	73.500	73.980	73.400	73.920	71.531	301,132
2025-08-21	74.000	74.020	73.100	73.360	70.989	243,290
2025-08-20	72.900	73.880	72.700	73.780	71.395	426,274
2025-08-19	71.680	72.760	71.560	72.620	70.273	345,315
2025-08-18	71.640	71.920	71.220	71.580	69.266	257,032
2025-08-15	71.800	72.380	71.500	71.540	69.228	286,110
2025-08-14	72.080	72.400	71.200	71.620	69.305	447,006
2025-08-13	71.700	71.940	71.380	71.880	69.557	472,165

← NewerPage 5 of 22 · 1,277 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.