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
2024-06-07	74.725	74.900	74.250	74.475	69.638	2,651
2024-06-06	73.975	74.700	73.900	74.325	69.498	77,800
2024-06-05	73.950	74.000	73.600	73.875	69.077	5,708
2024-06-04	73.300	73.600	72.891	73.600	68.820	1,298
2024-06-03	72.900	73.650	72.900	73.225	68.469	1,279
2024-05-31	72.950	73.650	72.900	73.325	68.563	53,211
2024-05-30	73.025	73.550	72.900	73.150	68.399	449
2024-05-29	72.775	73.100	72.700	72.800	68.072	3,519
2024-05-28	74.300	74.300	73.050	73.450	68.680	7,550
2024-05-24	73.825	74.400	73.550	74.100	69.287	79,146
2024-05-23	74.750	74.900	74.050	74.225	69.404	994
2024-05-22	74.650	74.900	73.900	74.250	69.428	9,614
2024-05-21	75.300	75.450	74.700	74.975	70.106	7,433
2024-05-20	74.700	75.300	74.700	75.200	70.316	306
2024-05-17	73.950	75.000	73.950	74.750	69.895	243,415
2024-05-16	73.825	74.850	73.650	74.325	69.498	6,200
2024-05-15	73.550	74.000	72.800	73.525	68.750	75,151
2024-05-14	72.775	73.700	72.500	73.325	68.563	17,679
2024-05-13	72.400	73.550	72.150	72.925	68.189	1,831
2024-05-10	73.500	74.150	73.100	73.675	68.890	2,052
2024-05-09	73.100	73.600	73.100	73.425	68.656	480
2024-05-08	71.800	73.900	71.800	72.850	68.119	26,481
2024-05-07	71.475	71.500	70.850	71.300	66.669	433
2024-05-03	66.950	71.550	66.800	70.700	66.108	3,495
2024-05-02	67.150	67.650	67.100	67.325	62.952	242,805
2024-05-01	67.075	67.075	67.075	67.075	62.719	0
2024-04-30	66.850	67.350	66.850	67.075	62.719	8,121
2024-04-29	66.625	67.100	66.550	66.750	62.415	125,607
2024-04-26	65.900	66.700	65.800	66.600	62.274	196,787
2024-04-25	65.975	66.400	65.700	65.950	61.667	14,083
2024-04-24	65.650	66.250	65.550	65.900	61.620	170,656
2024-04-23	65.450	66.000	65.450	65.675	61.410	92,297
2024-04-22	66.375	66.950	66.150	66.625	60.587	11,526
2024-04-19	65.450	66.300	65.450	65.750	59.791	6,209
2024-04-18	66.400	66.400	65.800	66.000	60.018	24,157
2024-04-17	64.850	65.300	64.700	65.175	59.268	21,721
2024-04-16	65.150	65.300	63.950	64.625	58.768	6,561
2024-04-15	65.525	65.700	65.300	65.350	59.427	189,930
2024-04-12	65.925	66.200	65.350	65.400	59.473	13,314
2024-04-11	66.400	66.700	65.750	66.025	60.041	100,070
2024-04-10	65.650	66.250	65.650	66.050	60.064	6,571
2024-04-09	65.725	65.850	65.250	65.600	59.655	87,057
2024-04-08	65.275	65.750	65.050	65.600	59.655	4,071
2024-04-05	66.500	66.650	65.150	65.525	59.586	4,781
2024-04-04	66.550	66.900	66.250	66.400	60.382	27,969
2024-04-03	67.175	67.600	66.250	66.700	60.655	6,112
2024-04-02	66.575	67.750	66.550	67.500	61.382	295,403
2024-03-28	67.500	67.500	66.750	66.870	60.810	24,791
2024-03-27	67.030	67.605	66.940	67.280	61.182	4,751
2024-03-26	67.130	67.340	66.784	67.340	61.237	7,352
2024-03-25	65.820	66.980	65.780	66.570	60.537	7,092
2024-03-22	65.290	65.700	64.800	65.490	59.555	17,520
2024-03-21	65.050	65.060	64.020	64.640	58.782	38,841
2024-03-20	65.860	66.000	64.848	65.140	59.236	6,664
2024-03-19	65.970	66.220	65.700	65.880	59.909	98,830
2024-03-18	66.750	67.400	65.620	65.920	59.946	10,312
2024-03-15	66.530	67.300	66.480	67.200	61.110	16,240
2024-03-14	67.920	68.260	66.407	66.490	60.464	93,316
2024-03-13	67.420	67.880	66.760	67.880	61.728	37,445
2024-03-12	65.850	67.407	65.840	67.070	60.991	27,510

← NewerPage 11 of 22 · 1,262 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.