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
2022-10-07	58.250	58.700	58.050	58.200	51.502	47,460
2022-10-06	59.300	59.300	58.300	58.450	51.723	47,593
2022-10-05	59.150	59.300	58.850	58.925	52.143	58,574
2022-10-04	58.900	59.850	58.550	59.625	52.763	83,851
2022-10-03	58.050	58.600	57.600	58.300	51.590	103,054
2022-09-30	57.350	58.550	57.300	57.950	51.281	82,592
2022-09-29	57.850	57.850	57.000	57.800	51.148	111,557
2022-09-28	57.550	58.000	56.900	57.900	51.236	136,679
2022-09-27	58.325	59.100	58.000	58.225	51.524	76,383
2022-09-26	58.075	58.900	57.900	58.300	51.590	114,852
2022-09-23	58.975	59.550	58.400	58.575	51.834	111,049
2022-09-22	59.050	59.700	59.050	59.450	52.608	93,182
2022-09-21	59.225	60.150	59.200	59.900	53.006	2,360
2022-09-20	60.550	61.350	59.350	59.600	52.741	12,561
2022-09-16	59.925	60.400	59.550	60.075	53.161	38,090
2022-09-15	60.775	60.900	59.950	60.350	53.404	4,348
2022-09-14	60.900	61.000	60.650	60.950	53.935	7,647
2022-09-13	61.400	61.800	61.200	61.200	54.157	19,617
2022-09-12	61.225	61.300	60.950	61.225	54.179	2,856
2022-09-09	60.150	61.000	60.150	60.875	53.869	8,033
2022-09-08	60.925	61.000	59.950	60.150	53.227	35,170
2022-09-07	59.675	60.600	59.500	60.600	53.626	21,289
2022-09-06	60.050	61.000	60.000	61.000	53.980	8,202
2022-09-05	59.900	60.150	58.900	60.000	53.095	9,823
2022-09-02	61.175	61.450	60.900	61.200	54.157	13,521
2022-09-01	61.800	61.850	60.950	61.600	54.511	53,192
2022-08-31	63.700	65.000	62.297	62.650	55.440	48,081
2022-08-30	63.950	64.600	63.800	64.325	56.922	28,620
2022-08-26	64.625	64.750	63.350	63.525	56.214	12,874
2022-08-25	64.550	64.850	64.050	64.050	56.679	12,021
2022-08-24	64.350	65.000	64.050	64.275	56.878	5,406
2022-08-23	65.000	65.650	64.500	64.600	57.165	3,765
2022-08-22	65.000	65.100	64.400	64.550	57.121	4,571
2022-08-19	64.850	65.400	64.750	65.250	57.740	79,819
2022-08-18	64.750	65.350	64.750	65.050	57.563	7,469
2022-08-17	64.725	66.000	63.850	64.550	57.121	14,719
2022-08-16	64.000	64.450	63.850	64.075	56.701	24,755
2022-08-15	63.875	64.050	62.050	63.975	56.612	5,027
2022-08-12	63.100	63.600	62.850	63.600	56.280	7,476
2022-08-11	62.500	63.665	62.500	63.025	55.772	1,915
2022-08-10	63.125	63.500	62.800	63.350	56.059	5,068
2022-08-09	63.175	63.550	62.600	63.000	55.749	85,643
2022-08-08	62.600	63.400	62.600	63.250	55.971	12,637
2022-08-05	62.650	62.850	62.200	62.300	55.130	1,215
2022-08-04	62.650	63.100	62.550	62.875	55.639	4,045
2022-08-03	62.275	62.750	61.600	62.575	55.373	16,385
2022-08-02	62.250	62.400	61.950	61.950	54.820	10,641
2022-08-01	61.725	62.250	61.550	62.050	54.909	2,318
2022-07-29	60.800	61.651	60.700	61.550	54.466	50,999
2022-07-28	60.375	61.050	60.200	60.925	53.913	10,164
2022-07-27	60.975	61.350	60.650	60.850	53.847	9,484
2022-07-26	60.475	60.800	60.150	60.475	53.515	27,786
2022-07-25	60.275	60.850	60.200	60.300	53.360	12,132
2022-07-22	60.750	60.750	59.750	60.700	53.714	8,824
2022-07-21	60.375	61.000	59.900	60.800	53.803	13,985
2022-07-20	61.325	61.550	60.050	60.300	53.360	102,780
2022-07-19	60.125	61.500	60.050	61.350	54.289	24,617
2022-07-18	60.875	61.400	60.598	60.650	53.670	20,458
2022-07-15	60.325	60.950	60.200	60.550	53.581	16,787
2022-07-14	60.875	61.000	59.950	60.075	53.161	6,152

← NewerPage 18 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.