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
2023-12-14	65.670	65.980	64.620	65.000	59.109	25,979
2023-12-13	64.830	65.540	64.420	65.250	59.336	20,829
2023-12-12	64.250	65.120	64.020	65.040	59.145	8,417
2023-12-11	64.170	64.440	63.780	64.270	58.445	564,030
2023-12-08	63.600	64.240	63.600	64.110	58.300	238,182
2023-12-07	63.970	64.440	63.820	64.150	58.336	93,831
2023-12-06	64.040	64.440	63.800	64.070	58.263	31,495
2023-12-05	64.100	64.420	63.780	63.930	58.136	228,470
2023-12-04	64.050	64.540	63.840	64.440	58.600	241,419
2023-12-01	64.160	64.540	63.900	64.080	58.272	198,400
2023-11-30	63.010	64.080	62.780	63.540	57.781	120,958
2023-11-29	62.750	62.980	62.580	62.750	57.063	51,598
2023-11-28	62.380	63.260	62.320	62.930	57.227	53,610
2023-11-27	63.260	63.580	62.840	62.920	57.218	50,088
2023-11-24	62.380	62.820	62.260	62.710	57.027	7,587
2023-11-23	62.390	62.660	62.140	62.610	56.936	66,430
2023-11-22	61.870	62.260	61.760	61.900	56.290	120,625
2023-11-21	61.180	61.890	61.106	61.700	56.108	112,661
2023-11-20	63.510	64.000	61.060	61.150	55.608	23,710
2023-11-17	63.250	63.520	63.000	63.180	57.454	316,070
2023-11-16	63.180	63.180	62.820	62.920	57.218	23,231
2023-11-15	63.470	63.500	62.800	62.800	57.108	41,146
2023-11-14	62.850	63.120	62.597	62.910	57.208	181,930
2023-11-13	62.290	63.060	61.960	62.960	57.254	7,193
2023-11-10	61.440	62.240	61.440	61.900	56.290	9,420
2023-11-09	59.400	61.560	59.400	61.460	55.890	11,969
2023-11-08	59.160	59.380	58.800	59.000	53.653	7,749
2023-11-07	59.700	59.840	59.420	59.570	54.171	23,410
2023-11-06	59.560	59.623	59.180	59.470	54.080	5,664
2023-11-03	62.960	63.960	59.480	59.520	54.126	2,034
2023-11-02	59.850	61.810	59.740	61.810	56.208	33,335
2023-11-01	59.840	60.200	59.700	60.020	54.580	5,625
2023-10-31	59.680	59.920	59.410	59.410	54.026	5,452
2023-10-30	59.220	59.900	58.440	59.540	54.144	8,380
2023-10-27	59.400	59.660	58.980	59.290	53.917	12,355
2023-10-26	59.450	59.800	59.360	59.480	54.089	10,344
2023-10-25	58.880	59.520	58.620	59.390	54.007	19,812
2023-10-24	58.550	59.160	58.480	58.810	53.480	15,897
2023-10-23	59.130	59.240	58.680	58.780	53.453	40,839
2023-10-20	58.720	58.860	58.440	58.710	53.389	14,286
2023-10-19	58.720	59.170	58.720	59.170	53.807	16,551
2023-10-18	58.870	59.170	58.820	59.170	53.807	18,436
2023-10-17	58.820	59.401	58.740	58.790	53.462	21,183
2023-10-16	59.110	59.320	58.900	59.180	53.816	45,661
2023-10-13	59.290	59.380	58.880	59.210	53.844	36,853
2023-10-12	60.130	60.460	59.460	59.620	54.217	13,972
2023-10-11	59.940	60.380	59.740	60.160	54.708	17,865
2023-10-10	60.370	60.700	59.900	60.190	54.735	10,202
2023-10-09	60.281	60.780	60.281	60.460	54.980	25,900
2023-10-06	60.220	60.600	59.760	60.470	54.990	60,137
2023-10-05	59.460	60.440	59.460	60.230	54.771	48,856
2023-10-04	60.170	60.600	58.760	59.220	53.853	21,099
2023-10-03	59.640	60.580	59.640	60.470	54.990	12,253
2023-10-02	59.810	60.100	59.640	59.710	54.298	26,494
2023-09-29	59.920	60.200	59.720	59.720	54.308	38,589
2023-09-28	59.380	59.660	58.960	59.400	54.017	16,086
2023-09-27	59.800	59.800	59.140	59.290	53.917	71,782
2023-09-26	60.060	60.320	59.720	59.740	54.326	4,027
2023-09-25	60.570	60.960	60.020	60.020	54.580	4,006
2023-09-22	60.920	60.920	60.400	60.710	55.208	8,366

← NewerPage 13 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.