Henkel AG & Co KGAA ST O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 75.400 | 75.500 | 74.975 | 74.975 | 70.106 | 1,983 |
| 2024-08-30 | 74.525 | 75.150 | 74.350 | 74.950 | 70.082 | 57,760 |
| 2024-08-29 | 74.100 | 74.500 | 74.000 | 74.250 | 69.428 | 106,724 |
| 2024-08-28 | 74.025 | 77.850 | 74.000 | 74.375 | 69.545 | 1,039 |
| 2024-08-27 | 73.175 | 74.150 | 73.100 | 74.050 | 69.241 | 4,066 |
| 2024-08-23 | 72.950 | 73.600 | 72.950 | 73.425 | 68.656 | 1,628 |
| 2024-08-22 | 72.775 | 73.100 | 72.550 | 72.800 | 68.072 | 366 |
| 2024-08-21 | 71.025 | 72.650 | 70.900 | 72.250 | 67.558 | 6,971 |
| 2024-08-20 | 70.900 | 71.200 | 70.700 | 71.000 | 66.389 | 317 |
| 2024-08-19 | 70.875 | 71.950 | 70.200 | 70.575 | 65.991 | 780 |
| 2024-08-16 | 70.775 | 71.000 | 70.050 | 70.800 | 66.202 | 23,390 |
| 2024-08-15 | 70.700 | 70.950 | 70.400 | 70.625 | 66.038 | 361 |
| 2024-08-14 | 70.775 | 71.350 | 70.475 | 70.475 | 65.898 | 416 |
| 2024-08-13 | 70.300 | 71.000 | 70.300 | 70.400 | 65.828 | 63,235 |
| 2024-08-12 | 70.000 | 71.100 | 70.000 | 70.400 | 65.828 | 3,602 |
| 2024-08-09 | 70.400 | 70.650 | 69.900 | 69.900 | 65.360 | 1,659 |
| 2024-08-08 | 70.250 | 70.600 | 69.950 | 70.050 | 65.500 | 1,280 |
| 2024-08-07 | 70.300 | 71.925 | 70.300 | 71.925 | 67.254 | 689 |
| 2024-08-06 | 70.050 | 70.650 | 67.350 | 70.150 | 65.594 | 1,329 |
| 2024-08-05 | 70.250 | 70.450 | 69.400 | 69.775 | 65.243 | 956 |
| 2024-08-02 | 70.950 | 71.300 | 70.350 | 70.575 | 65.991 | 1,108 |
| 2024-08-01 | 71.475 | 71.650 | 70.900 | 71.300 | 66.669 | 552 |
| 2024-07-31 | 72.050 | 72.200 | 71.500 | 71.750 | 67.090 | 147,185 |
| 2024-07-30 | 72.500 | 72.500 | 71.050 | 71.250 | 66.622 | 287,977 |
| 2024-07-29 | 73.150 | 73.150 | 71.900 | 71.950 | 67.277 | 6,729 |
| 2024-07-26 | 72.325 | 73.150 | 72.050 | 73.050 | 68.306 | 182 |
| 2024-07-25 | 73.300 | 74.050 | 72.100 | 72.225 | 67.534 | 92,970 |
| 2024-07-24 | 74.525 | 74.550 | 72.950 | 73.150 | 68.399 | 1,332 |
| 2024-07-23 | 74.500 | 74.500 | 74.050 | 74.500 | 69.661 | 563 |
| 2024-07-22 | 74.775 | 74.950 | 74.250 | 74.300 | 69.474 | 3,433 |
| 2024-07-19 | 74.100 | 75.050 | 74.100 | 74.400 | 69.568 | 316 |
| 2024-07-18 | 74.675 | 75.150 | 74.300 | 74.550 | 69.708 | 4,439 |
| 2024-07-17 | 72.050 | 75.250 | 72.050 | 74.100 | 69.287 | 4,438 |
| 2024-07-16 | 72.075 | 72.500 | 71.900 | 72.100 | 67.417 | 507 |
| 2024-07-15 | 73.050 | 73.350 | 72.400 | 72.725 | 68.002 | 1,585 |
| 2024-07-12 | 72.200 | 73.300 | 72.200 | 73.100 | 68.352 | 2,032 |
| 2024-07-11 | 72.925 | 73.000 | 71.800 | 71.975 | 67.300 | 6,838 |
| 2024-07-10 | 72.750 | 72.900 | 72.100 | 72.750 | 68.025 | 1,916 |
| 2024-07-09 | 72.875 | 73.400 | 72.600 | 72.900 | 68.165 | 4,040 |
| 2024-07-08 | 72.775 | 73.200 | 72.650 | 73.150 | 68.399 | 14,762 |
| 2024-07-05 | 73.200 | 73.250 | 72.700 | 72.700 | 67.978 | 7,191 |
| 2024-07-04 | 72.900 | 73.200 | 72.650 | 72.925 | 68.189 | 1,322 |
| 2024-07-03 | 73.250 | 73.250 | 71.950 | 72.875 | 68.142 | 3,073 |
| 2024-07-02 | 73.200 | 73.450 | 72.650 | 73.150 | 68.399 | 1,165 |
| 2024-07-01 | 73.925 | 74.000 | 73.150 | 73.750 | 68.960 | 1,997 |
| 2024-06-28 | 74.350 | 74.500 | 73.000 | 73.250 | 68.493 | 5,384 |
| 2024-06-27 | 73.925 | 74.800 | 73.850 | 74.025 | 69.217 | 121,668 |
| 2024-06-26 | 73.675 | 73.900 | 73.350 | 73.475 | 68.703 | 7,531 |
| 2024-06-25 | 73.500 | 73.850 | 73.100 | 73.400 | 68.633 | 7,165 |
| 2024-06-24 | 72.900 | 73.750 | 72.850 | 73.475 | 68.703 | 39,283 |
| 2024-06-21 | 72.650 | 73.100 | 72.000 | 72.625 | 67.908 | 21,414 |
| 2024-06-20 | 73.900 | 73.900 | 73.250 | 73.425 | 68.656 | 4,194 |
| 2024-06-19 | 73.700 | 74.050 | 72.750 | 73.775 | 68.983 | 818 |
| 2024-06-18 | 74.625 | 75.150 | 73.850 | 74.225 | 69.404 | 4,747 |
| 2024-06-17 | 74.375 | 74.450 | 74.000 | 74.150 | 69.334 | 442 |
| 2024-06-14 | 74.600 | 74.950 | 73.474 | 73.550 | 68.773 | 4,966 |
| 2024-06-13 | 74.825 | 74.950 | 74.000 | 74.350 | 69.521 | 68,216 |
| 2024-06-12 | 75.475 | 75.700 | 75.050 | 75.225 | 70.339 | 19,394 |
| 2024-06-11 | 74.575 | 75.300 | 74.450 | 74.950 | 70.082 | 18,476 |
| 2024-06-10 | 74.500 | 75.000 | 74.200 | 74.300 | 69.474 | 70,736 |
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.