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
2025-08-12	70.300	71.600	70.180	71.540	69.228	610,432
2025-08-11	70.040	70.580	69.700	69.880	67.621	417,518
2025-08-08	70.000	70.300	68.900	69.800	67.544	592,658
2025-08-07	67.480	69.500	67.260	69.500	67.254	672,831
2025-08-06	67.960	67.960	66.600	66.920	64.757	542,208
2025-08-05	67.300	67.920	67.000	67.680	65.492	361,651
2025-08-04	67.160	67.580	66.660	67.320	65.144	417,325
2025-08-01	67.380	67.920	66.940	67.180	65.009	591,763
2025-07-31	67.600	68.080	67.280	67.580	65.396	362,875
2025-07-30	68.540	68.680	67.700	67.700	65.512	253,327
2025-07-29	68.180	68.600	68.040	68.400	66.189	482,872
2025-07-28	69.180	69.600	67.840	68.180	65.976	355,732
2025-07-25	68.900	68.900	68.020	68.480	66.267	314,352
2025-07-24	69.200	69.620	68.660	69.040	66.808	312,988
2025-07-23	69.100	69.680	68.660	68.660	66.441	414,893
2025-07-22	67.760	68.380	67.500	68.320	66.112	252,851
2025-07-21	67.840	68.040	67.600	67.880	65.686	178,380
2025-07-18	68.300	68.960	67.800	67.820	65.628	514,477
2025-07-17	68.020	68.380	67.500	67.680	65.492	326,243
2025-07-16	68.300	68.640	67.740	67.740	65.550	262,490
2025-07-15	69.060	69.060	68.020	68.500	66.286	401,227
2025-07-14	66.920	67.920	66.900	67.920	65.725	398,365
2025-07-11	68.580	68.640	67.500	67.500	65.318	433,682
2025-07-10	68.060	68.800	67.980	68.620	66.402	385,728
2025-07-09	67.780	68.600	67.280	67.940	65.744	412,571
2025-07-08	67.240	67.880	66.880	67.820	65.628	572,725
2025-07-07	68.060	68.120	67.200	67.460	65.280	256,695
2025-07-04	67.900	68.320	67.800	67.880	65.686	201,283
2025-07-03	67.040	68.380	66.400	68.240	66.034	727,725
2025-07-02	67.620	67.620	66.320	66.880	64.718	659,174
2025-07-01	66.900	67.360	66.280	67.360	65.183	508,448
2025-06-30	67.000	67.280	66.500	66.660	64.505	600,940
2025-06-27	66.700	67.420	66.300	66.820	64.660	686,455
2025-06-26	66.320	67.740	66.200	66.480	64.331	638,554
2025-06-25	66.540	66.700	66.000	66.080	63.944	605,301
2025-06-24	67.400	68.020	66.600	66.660	64.505	698,918
2025-06-23	65.540	66.540	65.540	66.320	64.176	532,894
2025-06-20	66.060	66.600	65.860	66.060	63.925	874,717
2025-06-19	65.960	66.280	65.780	65.800	63.673	231,352
2025-06-18	66.400	66.520	65.880	66.340	64.196	368,137
2025-06-17	66.860	67.060	66.500	66.540	64.389	506,117
2025-06-16	67.300	67.640	66.820	67.220	65.047	390,290
2025-06-13	67.920	68.400	67.220	67.420	65.241	457,698
2025-06-12	68.500	68.900	67.840	68.580	66.363	509,779
2025-06-11	69.620	70.080	69.020	69.020	66.789	556,179
2025-06-10	69.820	70.180	69.280	69.920	67.660	369,792
2025-06-09	69.960	70.220	69.480	69.500	67.254	294,306
2025-06-06	69.800	69.940	69.480	69.900	67.641	298,048
2025-06-05	70.520	70.680	69.840	69.860	67.602	328,663
2025-06-04	69.800	71.120	69.520	70.480	68.202	507,761
2025-06-03	70.660	70.660	69.320	69.780	67.525	426,009
2025-06-02	70.300	70.640	69.920	70.200	67.931	578,152
2025-05-30	70.620	71.220	70.340	70.480	68.202	1,279,729
2025-05-29	70.100	70.760	69.820	70.540	68.260	370,686
2025-05-28	70.360	70.400	69.660	69.660	67.408	366,129
2025-05-27	70.760	70.980	70.480	70.500	68.221	543,892
2025-05-26	70.620	70.920	70.340	70.820	68.531	237,338
2025-05-23	70.040	70.380	69.120	70.020	67.757	600,892
2025-05-22	70.900	70.920	69.900	70.060	67.795	475,572
2025-05-21	71.460	72.000	70.840	71.160	68.860	590,619

← NewerPage 6 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.