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
2024-03-11	65.040	65.720	65.040	65.400	59.473	12,765
2024-03-08	65.040	65.620	64.900	65.620	59.673	77,477
2024-03-07	63.700	65.060	63.440	64.980	59.091	9,117
2024-03-06	62.840	63.900	62.780	63.810	58.027	166,813
2024-03-05	62.840	64.120	62.560	62.740	57.054	8,803
2024-03-04	63.910	64.660	60.940	62.680	56.999	11,116
2024-03-01	62.650	63.520	62.600	63.290	57.554	97,527
2024-02-29	62.300	62.940	62.300	62.600	56.927	201,652
2024-02-28	63.140	63.220	62.340	62.690	57.008	65,189
2024-02-27	62.480	63.320	62.400	63.000	57.290	82,055
2024-02-26	63.580	63.700	63.253	63.500	57.745	12,044
2024-02-23	63.900	64.360	63.447	63.860	58.072	14,833
2024-02-22	64.760	64.880	64.014	64.180	58.363	21,878
2024-02-21	64.470	64.700	64.340	64.510	58.663	24,205
2024-02-20	63.440	64.700	63.160	64.640	58.782	44,992
2024-02-19	63.170	63.360	62.840	63.360	57.618	115,182
2024-02-16	62.700	63.480	62.700	63.380	57.636	3,527
2024-02-15	62.950	63.200	62.780	62.810	57.117	19,697
2024-02-14	63.490	63.620	62.840	63.050	57.336	35,660
2024-02-13	63.560	63.700	63.240	63.280	57.545	39,455
2024-02-12	63.140	63.680	63.140	63.410	57.663	2,597
2024-02-09	63.360	63.780	62.840	63.140	57.418	4,691
2024-02-08	63.200	63.980	63.060	63.710	57.936	3,772
2024-02-07	63.289	63.600	63.289	63.560	57.800	4,740
2024-02-06	63.560	64.060	63.420	63.640	57.872	6,558
2024-02-05	62.590	63.540	62.440	63.330	57.590	11,257
2024-02-02	63.010	63.434	62.490	62.490	56.826	1,715
2024-02-01	63.230	63.460	62.859	62.910	57.208	45,971
2024-01-31	63.950	64.160	63.300	63.620	57.854	73,405
2024-01-30	64.310	64.660	63.980	64.080	58.272	7,155
2024-01-29	64.000	64.648	64.000	64.230	58.409	11,770
2024-01-26	64.170	64.360	63.520	64.340	58.509	105,188
2024-01-25	63.880	63.880	63.000	63.580	57.818	3,097
2024-01-24	63.820	63.920	63.660	63.710	57.936	26,742
2024-01-23	64.110	64.260	63.500	63.880	58.091	13,024
2024-01-22	64.250	64.940	64.120	64.340	58.509	12,188
2024-01-19	65.070	65.292	64.540	64.790	58.918	28,473
2024-01-18	64.500	65.180	64.180	64.660	58.800	30,641
2024-01-17	65.320	65.640	64.240	64.690	58.827	206,332
2024-01-16	65.620	65.840	65.520	65.570	59.627	28,941
2024-01-15	66.640	66.780	65.580	65.730	59.773	16,669
2024-01-12	65.700	66.740	65.600	66.210	60.209	429,804
2024-01-11	65.900	66.160	65.700	65.890	59.918	53,789
2024-01-10	65.940	66.160	65.360	65.720	59.764	7,429
2024-01-09	65.940	66.160	65.600	65.960	59.982	373,867
2024-01-08	65.380	65.720	64.960	65.710	59.755	12,517
2024-01-05	65.420	65.420	64.920	65.100	59.200	13,683
2024-01-04	65.460	65.607	65.320	65.510	59.573	5,388
2024-01-03	65.690	66.320	65.520	65.710	59.755	16,100
2024-01-02	64.930	65.600	64.840	65.270	59.355	13,455
2023-12-29	64.680	66.100	64.600	64.830	58.954	7,719
2023-12-28	63.940	64.820	63.940	64.230	58.409	6,851
2023-12-27	64.870	65.280	64.520	64.760	58.891	202,166
2023-12-22	63.490	64.880	63.040	64.620	58.763	13,923
2023-12-21	64.230	64.640	64.224	64.450	58.609	11,247
2023-12-20	63.990	64.400	63.920	64.080	58.272	110,308
2023-12-19	63.640	64.720	63.640	63.850	58.063	80,995
2023-12-18	64.330	64.720	64.220	64.350	58.518	20,484
2023-12-15	65.000	65.120	63.940	64.240	58.418	159,932
2023-12-14	65.670	65.980	64.620	65.000	59.109	25,979

← NewerPage 12 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.