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
2023-09-21	60.800	61.120	60.800	61.090	55.553	12,933
2023-09-20	61.360	61.540	60.782	60.870	55.353	9,775
2023-09-19	60.820	61.220	60.820	61.000	55.472	2,118
2023-09-18	61.340	61.500	60.720	60.900	55.381	3,467
2023-09-15	61.270	61.600	61.080	61.150	55.608	33,697
2023-09-14	62.500	62.620	60.680	61.700	56.108	25,631
2023-09-13	62.360	62.920	62.360	62.430	56.772	1,565
2023-09-12	63.890	64.020	62.910	62.910	57.208	2,698
2023-09-11	64.260	64.400	63.800	63.970	58.172	2,919
2023-09-08	63.980	64.160	63.440	63.870	58.081	68,823
2023-09-07	63.710	64.300	63.700	64.100	58.291	25,051
2023-09-06	63.270	63.940	63.020	63.780	58.000	5,364
2023-09-05	64.170	64.380	63.500	63.990	58.191	8,100
2023-09-04	64.120	64.360	63.940	64.300	58.472	14,641
2023-09-01	63.870	64.440	63.720	64.250	58.427	3,491
2023-08-31	63.730	63.730	63.730	63.730	57.954	111,789
2023-08-30	64.390	64.420	64.060	64.370	58.536	102,137
2023-08-29	64.390	64.720	64.340	64.480	58.636	9,877
2023-08-25	64.280	64.540	64.280	64.500	58.654	4,123
2023-08-24	64.610	64.900	64.100	64.520	58.673	20,156
2023-08-23	64.760	64.980	64.340	64.520	58.673	8,284
2023-08-22	63.889	64.520	63.889	64.450	58.609	10,148
2023-08-21	64.170	64.600	63.720	64.090	58.281	7,072
2023-08-18	64.510	64.700	63.820	64.150	58.336	47,290
2023-08-17	64.940	64.940	64.580	64.850	58.973	20,761
2023-08-16	64.770	64.920	64.380	64.530	58.682	37,831
2023-08-15	63.920	64.140	63.520	64.090	58.281	11,410
2023-08-14	63.870	65.160	63.820	64.240	58.418	5,102
2023-08-11	63.520	64.380	63.520	63.870	58.081	5,637
2023-08-10	63.160	63.160	63.160	63.160	57.436	40,134
2023-08-09	62.180	62.900	62.180	62.560	56.890	11,940
2023-08-08	62.070	62.620	62.007	62.150	56.517	7,409
2023-08-07	61.960	62.000	61.700	61.830	56.226	1,198
2023-08-04	62.180	62.400	61.700	61.990	56.372	1,880
2023-08-03	62.350	62.600	62.120	62.240	56.599	4,067
2023-08-02	62.460	63.000	62.460	62.840	57.145	53,043
2023-08-01	63.700	63.700	62.860	62.860	57.163	3,763
2023-07-31	64.340	64.340	63.540	63.860	58.072	18,041
2023-07-28	64.190	64.380	64.080	64.090	58.281	13,999
2023-07-27	63.780	64.500	63.780	64.220	58.400	32,357
2023-07-26	63.780	64.380	63.060	63.450	57.699	11,315
2023-07-25	62.860	64.000	62.860	63.650	57.881	19,564
2023-07-24	63.630	63.940	62.920	63.280	57.545	116,971
2023-07-21	64.520	64.520	63.700	63.920	58.127	20,739
2023-07-20	63.660	63.940	63.280	63.700	57.927	29,195
2023-07-19	63.240	64.090	63.240	64.090	58.281	31,825
2023-07-18	63.260	63.360	62.540	63.170	57.445	17,516
2023-07-17	63.350	63.680	62.890	62.890	57.190	4,806
2023-07-14	63.180	63.500	63.180	63.430	57.681	13,273
2023-07-13	62.950	63.480	62.440	63.140	57.418	13,420
2023-07-12	62.840	63.260	62.280	63.030	57.318	62,811
2023-07-11	61.700	62.500	61.600	62.380	56.726	72,348
2023-07-10	61.760	61.980	61.760	61.780	56.181	13,053
2023-07-07	62.380	62.460	61.840	62.080	56.454	8,985
2023-07-06	63.160	63.200	62.180	62.300	56.654	71,699
2023-07-05	63.600	63.600	62.560	62.970	57.263	25,486
2023-07-04	63.770	64.260	63.680	63.870	58.081	14,924
2023-07-03	64.410	64.720	64.200	64.490	58.645	42,693
2023-06-30	64.170	65.040	63.820	64.790	58.918	35,540
2023-06-29	64.460	64.800	63.680	64.010	58.209	285,049

← NewerPage 14 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.