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
2024-11-22	78.200	79.020	77.180	78.900	74.082	332,996
2024-11-21	77.800	78.340	77.260	78.160	73.387	214,131
2024-11-20	78.800	79.180	77.840	77.880	73.124	284,084
2024-11-19	78.940	79.220	77.820	78.600	73.800	256,300
2024-11-18	79.460	79.920	78.840	79.100	74.270	340,212
2024-11-15	78.820	79.880	78.560	79.600	74.739	449,517
2024-11-14	78.180	79.220	77.700	78.800	73.988	345,404
2024-11-13	77.220	78.300	77.220	78.080	73.312	315,630
2024-11-12	77.100	77.880	76.960	77.720	72.974	355,601
2024-11-11	78.380	78.960	77.680	77.680	72.936	198,375
2024-11-08	77.300	78.340	76.880	77.960	73.199	458,125
2024-11-07	76.080	78.580	76.080	77.300	72.580	470,584
2024-11-06	78.500	82.080	77.620	78.000	73.237	493,277
2024-11-05	79.260	80.580	79.260	80.440	75.528	331,103
2024-11-04	79.200	79.740	79.060	79.280	74.439	404,929
2024-11-01	79.260	80.080	79.060	79.440	74.589	231,470
2024-10-31	80.100	80.180	78.940	79.580	74.720	440,312
2024-10-30	81.000	81.400	80.420	80.460	75.547	270,344
2024-10-29	82.300	82.600	81.300	81.500	76.523	265,743
2024-10-28	82.240	82.780	81.980	82.260	77.237	249,992
2024-10-25	81.660	81.980	81.120	81.980	76.974	280,751
2024-10-24	82.960	83.060	82.000	82.000	76.993	299,655
2024-10-23	82.540	83.120	82.200	82.780	77.725	187,807
2024-10-22	83.600	83.660	82.680	82.800	77.744	221,331
2024-10-21	84.760	85.080	83.860	83.860	78.739	178,359
2024-10-18	84.720	85.220	84.640	84.840	79.659	247,249
2024-10-17	84.460	85.380	83.900	85.000	79.809	273,712
2024-10-16	83.820	84.680	83.480	84.680	79.509	375,606
2024-10-15	83.500	84.320	83.380	83.880	78.758	343,339
2024-10-14	82.700	83.380	82.420	83.380	78.288	268,553
2024-10-11	82.860	82.940	82.180	82.600	77.556	275,942
2024-10-10	83.000	83.420	82.540	82.940	77.875	219,635
2024-10-09	81.780	83.000	81.680	82.860	77.800	212,385
2024-10-08	81.560	82.160	81.340	81.620	76.636	182,261
2024-10-07	81.560	82.240	81.240	81.880	76.880	275,377
2024-10-04	81.380	81.760	80.980	81.260	76.298	301,511
2024-10-03	82.240	82.560	81.140	81.440	76.467	270,591
2024-10-02	81.980	82.460	81.700	82.140	77.124	256,989
2024-10-01	84.400	84.460	81.960	81.960	76.955	601,782
2024-09-30	83.140	84.600	82.900	84.400	79.246	531,153
2024-09-27	81.640	83.620	81.640	83.220	78.138	458,397
2024-09-26	81.940	82.680	81.080	81.340	76.373	478,095
2024-09-25	81.760	82.200	81.540	82.000	76.993	323,885
2024-09-24	82.080	82.180	81.520	81.800	76.805	311,141
2024-09-23	81.200	81.800	81.020	81.780	76.786	319,808
2024-09-20	81.560	81.900	80.400	80.840	75.903	1,069,375
2024-09-19	80.560	81.980	80.240	81.480	76.504	388,253
2024-09-18	80.220	80.440	79.300	80.120	75.227	215,720
2024-09-17	80.880	80.900	79.980	80.040	75.152	398,367
2024-09-16	80.140	80.500	79.820	80.500	75.584	159,782
2024-09-13	79.340	80.440	78.500	80.380	75.472	564,565
2024-09-12	80.600	80.760	79.900	80.120	75.227	213,260
2024-09-11	80.540	80.760	80.040	80.400	75.490	307,090
2024-09-10	80.860	81.080	80.240	80.520	75.603	351,895
2024-09-09	81.600	81.800	80.180	80.920	75.979	263,709
2024-09-06	81.800	82.000	80.680	81.240	76.279	431,640
2024-09-05	82.320	82.360	81.440	82.060	77.049	307,775
2024-09-04	82.840	83.400	82.280	82.500	77.462	272,792
2024-09-03	83.000	83.340	82.680	83.180	78.101	209,316
2024-09-02	82.600	83.000	82.560	82.840	77.781	141,059

← NewerPage 9 of 22 · 1,276 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.