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
2023-03-29	65.575	66.850	65.550	66.450	58.802	22,221
2023-03-28	65.600	65.700	65.350	65.550	58.006	11,516
2023-03-27	65.750	66.100	65.600	65.925	58.338	13,610
2023-03-24	65.325	65.650	65.100	65.450	57.917	90,615
2023-03-23	65.325	65.900	65.250	65.750	58.183	8,436
2023-03-22	64.600	65.600	64.600	65.425	57.895	5,275
2023-03-21	63.500	64.900	63.500	64.475	57.055	8,731
2023-03-20	62.275	63.350	62.150	63.100	55.838	13,307
2023-03-17	63.750	63.850	62.700	62.775	55.550	17,240
2023-03-16	63.000	63.900	63.000	63.500	56.192	38,290
2023-03-15	63.100	63.400	62.550	62.975	55.727	44,979
2023-03-14	62.300	63.150	62.300	63.150	55.882	67,002
2023-03-13	63.150	63.250	62.100	62.100	54.953	16,053
2023-03-10	62.750	63.650	62.550	63.450	56.148	3,262
2023-03-09	62.875	64.200	62.850	63.600	56.280	12,364
2023-03-08	62.825	63.006	61.600	62.800	55.572	18,612
2023-03-07	64.025	64.250	62.400	62.900	55.661	11,499
2023-03-06	65.550	65.700	65.050	65.200	57.696	6,192
2023-03-03	65.525	65.650	65.100	65.625	58.072	11,337
2023-03-02	64.925	65.450	64.800	65.325	57.807	31,303
2023-03-01	64.850	65.550	64.750	65.200	57.696	6,744
2023-02-28	65.550	65.650	65.300	65.475	57.940	15,952
2023-02-27	65.350	65.850	65.300	65.725	58.161	11,321
2023-02-24	65.200	65.500	64.950	65.125	57.630	5,241
2023-02-23	65.875	65.900	65.050	65.325	57.807	17,524
2023-02-22	64.750	65.950	64.750	65.700	58.139	8,977
2023-02-21	64.450	65.000	64.450	64.825	57.364	5,934
2023-02-20	64.250	64.550	63.950	64.175	56.789	14,314
2023-02-17	63.350	64.150	63.200	64.075	56.701	13,681
2023-02-16	63.850	63.900	62.900	63.550	56.236	128,182
2023-02-15	63.550	64.050	63.450	63.775	56.435	141,280
2023-02-14	63.300	63.950	63.300	63.750	56.413	132,229
2023-02-13	62.325	63.451	62.250	63.250	55.971	15,430
2023-02-10	61.825	62.400	61.750	62.350	55.174	28,740
2023-02-09	61.875	62.100	61.700	61.975	54.842	28,771
2023-02-08	61.575	62.150	61.300	61.950	54.820	62,244
2023-02-07	60.950	61.350	60.875	60.875	53.869	33,820
2023-02-06	61.075	61.300	60.900	61.125	54.090	21,903
2023-02-03	61.475	61.550	61.200	61.275	54.223	27,504
2023-02-02	61.650	61.900	61.150	61.300	54.245	157,030
2023-02-01	61.325	61.500	61.000	61.275	54.223	26,546
2023-01-31	61.100	61.350	61.000	61.125	54.090	27,607
2023-01-30	60.625	61.350	60.550	61.100	54.068	20,590
2023-01-27	60.950	61.100	60.500	60.725	53.736	32,345
2023-01-26	61.300	61.550	60.648	60.750	53.758	50,420
2023-01-25	60.650	61.200	60.550	61.100	54.068	8,342
2023-01-24	60.750	61.100	60.300	60.700	53.714	21,202
2023-01-23	61.350	61.650	60.850	61.325	54.267	41,533
2023-01-20	61.150	61.660	61.000	61.100	54.068	43,538
2023-01-19	62.025	62.100	60.900	61.250	54.201	78,291
2023-01-18	62.075	63.050	62.075	62.075	54.931	75,605
2023-01-17	61.500	62.650	61.500	62.250	55.086	27,128
2023-01-16	61.350	62.100	61.350	61.750	54.643	19,148
2023-01-13	60.875	61.450	60.780	61.250	54.201	14,989
2023-01-12	60.800	61.450	60.700	61.000	53.980	30,825
2023-01-11	61.125	61.550	60.650	61.325	54.267	36,770
2023-01-10	61.375	61.600	60.700	60.825	53.825	24,424
2023-01-09	61.375	61.650	59.600	61.600	54.511	34,487
2023-01-06	61.900	62.400	61.150	61.150	54.112	50,760
2023-01-05	61.450	62.650	61.250	62.325	55.152	8,752

← NewerPage 16 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.