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
2023-01-04	61.200	61.650	61.100	61.300	54.245	11,129
2023-01-03	60.300	61.300	60.100	61.100	54.068	10,660
2022-12-30	60.525	60.650	59.800	60.350	53.404	2,176
2022-12-29	60.250	60.750	59.850	60.425	53.471	4,225
2022-12-28	60.925	61.000	60.300	60.550	53.581	50,427
2022-12-23	60.825	61.250	60.700	60.875	53.869	6,456
2022-12-22	61.250	61.600	60.550	60.625	53.648	15,622
2022-12-21	61.375	61.650	60.900	61.450	54.378	40,909
2022-12-20	61.325	61.600	61.050	61.375	54.311	59,711
2022-12-19	61.275	61.700	60.950	61.450	54.378	129,569
2022-12-16	61.000	61.450	60.700	61.000	53.980	95,413
2022-12-15	61.775	61.950	61.085	61.200	54.157	143,581
2022-12-14	61.400	62.100	61.200	62.000	54.864	22,653
2022-12-13	61.775	62.250	61.400	62.125	54.975	37,049
2022-12-12	62.900	62.900	61.600	61.650	54.555	152,157
2022-12-09	63.175	63.350	63.000	63.000	55.749	18,090
2022-12-08	62.800	63.300	62.800	63.000	55.749	11,266
2022-12-07	63.025	63.300	62.800	63.000	55.749	92,669
2022-12-06	63.675	63.950	63.150	63.275	55.993	22,435
2022-12-05	64.500	64.600	63.550	63.900	56.546	38,340
2022-12-02	64.325	64.650	64.050	64.325	56.922	28,881
2022-12-01	64.250	64.600	63.750	64.425	57.010	26,065
2022-11-30	64.475	64.600	63.700	64.100	56.723	150,051
2022-11-29	64.800	64.800	64.250	64.725	57.276	43,200
2022-11-28	64.275	64.700	64.150	64.600	57.165	21,671
2022-11-25	64.850	64.950	64.194	64.450	57.033	37,645
2022-11-24	63.800	64.750	63.700	64.400	56.988	24,197
2022-11-23	63.800	63.950	63.250	63.600	56.280	23,349
2022-11-22	63.375	64.300	63.250	64.100	56.723	31,156
2022-11-21	62.600	63.500	62.550	63.350	56.059	16,922
2022-11-18	62.500	62.900	62.350	62.500	55.307	30,081
2022-11-17	62.625	63.050	61.700	62.250	55.086	36,347
2022-11-16	62.825	62.850	62.150	62.475	55.285	19,198
2022-11-15	63.000	63.700	62.600	62.850	55.617	21,265
2022-11-14	62.500	63.350	62.500	63.025	55.772	25,106
2022-11-11	62.225	62.650	61.897	61.975	54.842	10,259
2022-11-10	61.000	62.350	60.950	61.450	54.378	20,521
2022-11-09	59.875	61.250	59.600	61.125	54.090	15,342
2022-11-08	59.800	60.450	58.200	60.100	53.183	39,767
2022-11-07	59.025	60.200	59.000	59.650	52.785	61,007
2022-11-04	57.925	59.300	57.650	59.300	52.475	27,133
2022-11-03	59.100	59.150	57.600	57.675	51.037	21,054
2022-11-02	59.375	59.500	58.700	59.300	52.475	35,595
2022-11-01	59.675	59.750	58.950	59.100	52.298	37,352
2022-10-31	59.250	59.750	59.250	59.600	52.741	34,916
2022-10-28	58.350	59.900	58.350	59.800	52.918	10,503
2022-10-27	58.375	59.150	58.350	58.800	52.033	49,899
2022-10-26	59.075	59.150	58.200	58.550	51.812	23,401
2022-10-25	58.700	59.150	58.350	58.900	52.121	77,088
2022-10-24	59.000	59.150	57.550	58.600	51.856	66,622
2022-10-21	59.600	59.600	58.250	58.700	51.944	32,381
2022-10-20	59.450	60.150	59.200	60.025	53.117	9,975
2022-10-19	59.575	59.750	59.400	59.675	52.807	5,900
2022-10-18	59.200	59.997	59.000	59.800	52.918	32,700
2022-10-17	58.450	59.050	58.200	58.975	52.188	100,896
2022-10-14	58.425	58.900	58.200	58.700	51.944	42,462
2022-10-13	57.700	58.100	56.750	57.975	51.303	29,531
2022-10-12	58.325	58.600	57.950	58.050	51.369	95,107
2022-10-11	58.100	58.600	58.100	58.450	51.723	134,256
2022-10-10	57.700	58.950	57.700	58.300	51.590	89,017

← NewerPage 17 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.