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
2025-05-20	70.620	71.300	70.100	70.840	68.550	575,045
2025-05-19	70.160	70.580	69.920	70.320	68.047	423,038
2025-05-16	70.800	70.900	70.000	70.200	67.931	549,378
2025-05-15	70.040	70.340	69.100	70.340	68.066	572,240
2025-05-14	70.300	71.000	69.720	70.220	67.950	599,434
2025-05-13	70.760	71.620	70.260	70.260	67.989	658,801
2025-05-12	69.160	71.200	69.140	70.580	68.299	571,455
2025-05-09	68.240	69.020	67.100	69.020	66.789	636,065
2025-05-08	67.880	69.040	66.940	68.400	66.189	491,441
2025-05-07	68.480	68.920	68.300	68.740	66.518	522,307
2025-05-06	69.200	69.280	68.300	68.620	66.402	287,312
2025-05-05	69.500	69.600	68.940	69.000	66.770	197,874
2025-05-02	69.120	69.800	68.400	69.200	66.963	474,777
2025-04-30	67.860	68.480	67.660	68.400	66.189	448,646
2025-04-29	67.060	67.680	66.840	67.560	65.376	357,989
2025-04-28	68.620	69.620	68.400	68.680	64.486	589,394
2025-04-25	68.740	68.900	68.300	68.300	64.129	312,893
2025-04-24	69.100	69.200	68.280	68.460	64.279	425,037
2025-04-23	67.900	69.200	67.680	68.820	64.617	445,564
2025-04-22	67.160	67.660	66.600	67.660	63.528	485,724
2025-04-17	66.980	67.340	66.420	67.160	63.059	378,615
2025-04-16	67.600	68.040	67.240	67.300	63.190	515,409
2025-04-15	67.100	68.160	66.760	67.940	63.791	653,254
2025-04-14	67.540	67.560	66.020	66.020	61.988	867,446
2025-04-11	68.280	68.280	66.500	66.500	62.439	718,173
2025-04-10	68.840	69.300	67.680	67.700	63.566	608,120
2025-04-09	67.720	68.400	66.020	66.320	62.270	628,917
2025-04-08	68.740	69.440	68.220	68.940	64.730	597,625
2025-04-07	69.000	71.220	68.120	68.720	64.524	856,345
2025-04-04	73.360	74.500	71.500	71.920	67.528	581,647
2025-04-03	73.280	74.120	72.560	73.660	69.162	565,426
2025-04-02	72.940	73.460	72.480	72.940	68.486	322,039
2025-04-01	73.440	73.900	73.320	73.400	68.918	252,846
2025-03-31	73.820	73.860	73.180	73.480	68.993	459,356
2025-03-28	74.140	74.700	73.760	73.760	69.256	389,809
2025-03-27	72.520	74.500	72.400	74.280	69.744	712,765
2025-03-26	72.820	73.160	72.180	72.300	67.885	427,326
2025-03-25	73.360	73.720	72.600	72.760	68.317	478,357
2025-03-24	74.500	74.700	73.160	73.160	68.692	497,818
2025-03-21	75.140	75.620	74.520	74.660	70.101	1,017,058
2025-03-20	75.480	75.580	74.520	75.100	70.514	643,470
2025-03-19	74.840	75.260	74.220	75.060	70.476	491,151
2025-03-18	76.000	76.300	75.000	75.000	70.420	745,227
2025-03-17	75.700	76.220	75.380	75.700	71.077	345,163
2025-03-14	75.200	76.280	74.600	75.620	71.002	637,756
2025-03-13	74.200	75.700	73.800	75.280	70.683	724,476
2025-03-12	77.760	77.960	74.980	74.980	70.401	1,246,086
2025-03-11	82.540	82.700	77.520	77.740	72.993	2,013,937
2025-03-10	87.020	88.500	86.640	86.720	81.424	715,584
2025-03-07	86.120	87.620	85.000	87.260	81.931	426,281
2025-03-06	85.500	86.600	84.380	86.380	81.105	575,431
2025-03-05	85.240	86.240	83.900	85.720	80.485	439,198
2025-03-04	84.220	85.520	83.760	84.860	79.678	571,808
2025-03-03	82.880	84.420	82.080	84.140	79.002	551,620
2025-02-28	81.900	83.180	81.640	83.180	78.101	976,756
2025-02-27	82.880	83.240	81.680	82.140	77.124	523,825
2025-02-26	83.400	84.280	83.200	83.500	78.401	840,322
2025-02-25	84.320	84.360	83.000	83.640	78.532	724,363
2025-02-24	84.020	84.880	83.680	84.660	79.490	267,845
2025-02-21	83.560	84.060	83.420	83.900	78.777	271,530

← NewerPage 7 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.