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
2025-02-20	84.360	84.480	83.300	83.480	78.382	329,653
2025-02-19	84.200	84.620	83.580	84.000	78.870	326,376
2025-02-18	85.180	85.220	83.780	84.160	79.021	239,845
2025-02-17	85.040	85.620	84.760	84.920	79.734	196,202
2025-02-14	85.560	85.600	84.720	85.340	80.129	332,322
2025-02-13	84.740	85.760	84.140	85.660	80.429	428,454
2025-02-12	84.180	84.520	83.660	84.520	79.359	233,278
2025-02-11	84.500	84.760	83.640	83.860	78.739	335,178
2025-02-10	84.460	84.860	83.940	84.380	79.227	187,566
2025-02-07	83.760	85.120	83.440	84.680	79.509	335,354
2025-02-06	84.140	84.320	83.380	83.500	78.401	482,000
2025-02-05	83.420	84.080	82.980	84.080	78.946	239,661
2025-02-04	83.740	84.200	83.300	83.660	78.551	213,077
2025-02-03	83.120	84.000	83.080	84.000	78.870	297,991
2025-01-31	85.100	85.200	84.160	84.220	79.077	302,579
2025-01-30	84.560	85.000	84.040	85.000	79.809	253,262
2025-01-29	83.460	84.660	82.120	84.200	79.058	282,741
2025-01-28	83.580	84.300	83.440	83.540	78.439	286,011
2025-01-27	83.820	84.480	83.520	83.760	78.645	267,535
2025-01-24	84.100	84.540	83.480	83.780	78.664	275,725
2025-01-23	83.500	84.100	83.100	83.920	78.795	331,775
2025-01-22	83.660	84.020	83.300	83.600	78.495	222,570
2025-01-21	82.480	83.900	82.200	83.360	78.270	375,503
2025-01-20	83.240	83.320	82.460	82.580	77.537	253,028
2025-01-17	82.540	83.800	82.540	83.260	78.176	435,741
2025-01-16	82.300	82.940	81.560	82.460	77.425	507,992
2025-01-15	82.660	83.180	82.500	82.700	77.650	339,496
2025-01-14	82.660	83.400	82.520	83.000	77.932	329,250
2025-01-13	84.000	84.140	82.800	83.060	77.988	233,756
2025-01-10	84.800	85.100	84.100	84.280	79.133	291,266
2025-01-09	84.220	84.900	84.020	84.760	79.584	317,345
2025-01-08	83.320	84.240	83.180	84.180	79.039	269,519
2025-01-07	82.700	83.420	82.340	83.060	77.988	313,384
2025-01-06	82.420	83.080	81.940	82.860	77.800	220,955
2025-01-03	82.980	83.440	82.400	82.740	77.687	218,698
2025-01-02	84.580	85.000	83.140	83.200	78.119	566,212
2024-12-30	84.000	84.780	84.000	84.700	79.528	198,704
2024-12-27	83.240	84.400	82.940	84.400	79.246	210,378
2024-12-23	83.660	84.180	83.400	83.780	78.664	214,091
2024-12-20	83.160	84.220	82.920	84.100	78.964	729,775
2024-12-19	83.360	83.880	83.120	83.560	78.457	378,068
2024-12-18	84.540	84.820	83.460	83.460	78.363	408,207
2024-12-17	85.120	85.340	84.300	84.700	79.528	285,753
2024-12-16	85.380	85.920	85.240	85.340	80.129	258,908
2024-12-13	84.780	85.440	84.340	85.320	80.110	285,980
2024-12-12	85.620	86.020	84.140	84.700	79.528	319,105
2024-12-11	85.000	86.920	84.760	85.840	80.598	369,314
2024-12-10	83.320	84.660	83.100	84.600	79.434	424,036
2024-12-09	83.240	83.660	82.940	83.460	78.363	245,261
2024-12-06	82.820	85.140	82.600	83.300	78.213	635,332
2024-12-05	81.760	82.220	81.460	82.000	76.993	204,808
2024-12-04	81.360	82.220	81.300	81.900	76.899	314,316
2024-12-03	81.280	81.880	81.240	81.500	76.523	444,793
2024-12-02	80.900	81.400	80.580	81.280	76.317	249,016
2024-11-29	80.580	80.780	80.180	80.760	75.828	294,978
2024-11-28	81.200	81.440	80.640	80.640	75.716	194,389
2024-11-27	82.280	82.340	80.680	81.060	76.110	321,133
2024-11-26	78.940	79.120	78.460	79.120	74.288	305,109
2024-11-25	79.140	79.280	78.600	79.040	74.213	921,383
2024-11-22	78.200	79.020	77.180	78.900	74.082	332,996

← NewerPage 8 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.