Henkel AG & Co KGAA ST O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	71.575	71.600	69.725	71.600	71.600	14
2026-10-19	71.400	71.400	69.725	71.400	71.400	1
2026-10-16	70.475	70.950	69.725	70.950	70.950	22
2026-10-15	70.925	72.000	70.850	70.850	70.850	543
2026-10-14	69.450	70.600	69.450	70.350	70.350	686
2026-10-13	68.925	70.350	68.700	69.735	69.735	23,946
2026-10-12	68.650	69.150	68.200	68.950	68.950	576
2026-10-09	68.350	69.150	68.000	68.150	68.150	1,249
2026-10-08	67.900	68.250	67.250	67.800	67.800	3,085
2026-10-07	67.450	68.250	67.400	67.850	67.850	2,998
2026-10-06	66.525	67.475	66.200	67.000	67.000	1,643
2026-10-05	66.625	66.750	66.050	66.300	66.300	2,929
2026-10-02	65.825	66.700	65.700	66.600	66.600	6
2026-10-01	66.700	66.950	66.000	66.250	66.250	391
2026-09-30	68.600	68.800	67.500	67.550	67.550	1,240
2026-09-29	67.850	68.250	67.700	68.200	68.200	107
2026-09-28	68.875	69.050	68.350	68.650	68.650	145
2026-09-25	68.775	69.500	68.100	68.500	68.500	741
2026-09-24	69.475	69.600	68.500	68.500	68.500	3,383
2026-09-23	69.575	69.900	68.900	68.900	68.900	6
2026-09-22	67.950	69.650	67.600	69.529	69.529	1,721
2026-09-21	67.000	67.650	66.700	67.650	67.650	1,600
2026-09-18	68.175	68.550	67.300	67.300	67.300	9,518
2026-09-17	68.375	68.900	67.650	68.500	68.500	652
2026-09-16	67.450	68.100	67.350	68.044	68.044	11,506
2026-09-15	67.375	67.600	66.800	67.500	67.500	219
2026-09-14	67.250	68.400	67.200	68.050	68.050	180
2026-09-11	68.700	68.700	67.450	67.500	67.500	531
2026-09-10	68.425	68.600	68.150	68.300	68.300	126
2026-09-09	69.825	69.900	68.450	68.500	68.500	127
2026-09-08	70.625	70.900	70.150	70.600	70.600	1,267
2026-09-07	70.950	71.000	70.100	70.200	70.200	24
2026-09-04	69.700	70.554	69.700	70.554	70.554	4,048
2026-09-03	69.775	70.050	69.350	69.900	69.900	213
2026-09-02	70.350	70.400	69.750	69.900	69.900	82
2026-09-01	70.850	71.400	70.300	70.600	70.600	5
2026-08-28	70.100	70.450	69.800	70.300	70.300	197
2026-08-27	70.175	70.350	69.450	70.000	70.000	3,943
2026-08-26	70.225	70.900	70.200	70.850	70.850	4,591
2026-08-25	71.000	71.000	70.300	70.500	70.500	10
2026-08-24	70.475	71.150	70.000	71.100	71.100	150
2026-08-21	69.550	70.350	69.550	70.350	70.350	17
2026-08-20	69.700	70.500	69.150	69.350	69.350	234
2026-08-19	69.800	70.350	69.650	69.950	69.950	4,426
2026-08-18	69.600	70.200	69.300	69.750	69.750	20,195
2026-08-17	71.150	71.300	69.550	69.550	69.550	2,818
2026-08-14	71.850	72.200	71.100	71.150	71.150	148
2026-08-13	71.550	72.150	71.350	71.979	71.979	8,700
2026-08-12	72.250	72.500	71.550	71.911	71.911	21,437
2026-08-11	73.600	73.950	72.850	72.900	72.900	162
2026-08-10	74.825	75.000	73.300	73.550	73.550	98
2026-08-07	73.725	74.850	73.550	74.550	74.550	8,346
2026-08-06	73.800	74.800	73.100	74.456	74.456	23,057
2026-08-05	71.900	72.400	71.700	71.800	71.800	80,671
2026-08-04	71.100	71.650	70.900	71.550	71.550	59
2026-08-03	71.175	72.150	70.900	71.650	71.650	34
2026-07-31	71.450	71.600	70.600	71.100	71.100	18,116
2026-07-30	71.400	72.400	71.400	71.600	71.600	49
2026-07-29	71.950	72.300	71.250	71.775	71.775	1,625
2026-07-28	71.000	72.000	70.750	71.950	71.950	6,357

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.0500 EUR
2025-04-29	2.0200 EUR
2024-04-23	1.8300 EUR
2023-04-25	1.8300 EUR
2022-04-05	1.8300 EUR
2021-04-19	1.8300 EUR
2020-06-18	1.8300 EUR
2019-04-09	1.8300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.