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
2023-06-28	64.090	64.540	63.940	64.440	58.600	110,230
2023-06-27	64.140	64.200	63.740	63.850	58.063	16,238
2023-06-26	63.780	64.180	63.680	63.850	58.063	3,622
2023-06-23	63.160	63.760	63.160	63.550	57.790	4,328
2023-06-22	64.000	64.000	63.080	63.460	57.709	64,033
2023-06-21	64.720	64.860	64.000	64.160	58.345	15,209
2023-06-20	64.330	64.800	63.800	64.480	58.636	130,168
2023-06-19	65.690	65.920	64.540	64.760	58.891	296,322
2023-06-16	65.600	66.000	65.400	65.670	59.718	164,016
2023-06-15	65.880	66.140	65.440	65.870	59.900	117,995
2023-06-14	66.400	67.017	65.700	65.980	60.000	105,782
2023-06-13	66.750	67.017	65.300	66.410	60.391	10,434
2023-06-12	66.560	67.240	66.400	67.020	60.946	9,450
2023-06-09	67.140	67.320	66.100	66.480	60.455	7,131
2023-06-08	66.820	67.260	66.520	67.090	61.010	63,466
2023-06-07	67.150	67.480	66.840	67.050	60.973	59,421
2023-06-06	67.070	67.260	66.820	67.070	60.991	27,268
2023-06-05	67.850	67.940	67.120	67.380	61.273	48,000
2023-06-02	67.370	67.760	67.300	67.510	61.392	12,691
2023-06-01	67.420	67.800	66.840	67.250	61.155	356,706
2023-05-31	66.540	67.460	66.540	67.460	61.346	246,518
2023-05-30	67.990	68.040	66.860	67.150	61.064	60,027
2023-05-26	67.740	68.480	67.740	68.410	62.210	11,669
2023-05-25	68.410	68.480	67.740	68.250	62.064	20,573
2023-05-24	68.420	68.580	67.960	68.180	62.001	19,542
2023-05-23	68.910	69.000	68.360	68.680	62.455	33,002
2023-05-22	69.330	69.640	68.880	69.040	62.783	20,975
2023-05-19	70.120	70.180	69.500	69.690	63.374	37,731
2023-05-18	69.420	70.040	69.420	69.770	63.447	67,312
2023-05-17	69.560	69.900	69.260	69.310	63.028	135,996
2023-05-16	68.750	70.000	68.360	69.660	63.347	323,928
2023-05-15	67.800	69.880	67.520	69.170	62.901	336,799
2023-05-12	67.780	68.160	67.640	67.970	61.810	12,678
2023-05-11	67.120	67.640	67.120	67.310	61.210	43,937
2023-05-10	67.630	67.840	66.760	67.230	61.137	26,622
2023-05-09	67.570	67.840	67.180	67.570	61.446	365,412
2023-05-05	66.960	67.780	66.060	66.660	60.619	23,045
2023-05-04	67.160	67.160	65.580	67.160	61.073	113,014
2023-05-03	67.190	67.700	67.120	67.700	61.564	423,220
2023-05-02	67.150	67.360	66.780	66.950	60.882	14,671
2023-04-28	67.280	67.280	66.460	66.850	60.791	395,648
2023-04-27	67.110	67.300	66.760	67.090	61.010	47,780
2023-04-26	66.390	67.160	66.100	67.140	61.055	90,750
2023-04-25	66.150	66.620	65.980	66.600	60.564	6,274
2023-04-24	68.670	68.960	67.780	68.040	60.209	13,807
2023-04-21	68.980	69.620	68.740	68.970	61.032	169,105
2023-04-20	69.440	69.620	68.820	69.180	61.218	108,031
2023-04-19	69.140	69.700	69.140	69.330	61.351	670,363
2023-04-18	68.480	69.080	68.280	68.780	60.864	42,693
2023-04-17	68.990	69.460	68.920	69.020	61.077	75,623
2023-04-14	68.810	69.040	68.580	68.820	60.900	19,941
2023-04-13	68.620	69.020	68.280	68.490	60.608	24,809
2023-04-12	69.130	69.300	68.580	68.630	60.731	33,350
2023-04-11	69.410	69.680	68.800	69.100	61.147	7,783
2023-04-06	69.240	69.240	69.240	69.240	61.271	8,069
2023-04-05	68.720	69.020	68.320	68.770	60.855	17,158
2023-04-04	66.940	69.180	66.940	68.650	60.749	32,935
2023-04-03	66.880	67.380	66.600	67.160	59.431	32,131
2023-03-31	66.475	67.900	66.350	67.150	59.422	57,066
2023-03-30	66.375	66.650	65.750	66.475	58.824	5,047

← NewerPage 15 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.