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
2022-07-13	60.425	61.300	60.209	61.100	54.068	9,715
2022-07-12	60.175	60.750	60.000	60.550	53.581	6,702
2022-07-11	60.400	60.950	60.400	60.525	53.559	9,693
2022-07-08	60.200	60.850	59.850	60.650	53.670	19,385
2022-07-07	60.675	60.750	59.650	60.200	53.272	27,214
2022-07-06	59.800	60.625	59.750	60.625	53.648	27,358
2022-07-05	60.000	60.000	59.150	59.550	52.696	18,324
2022-07-04	59.275	59.900	59.250	59.500	52.652	9,747
2022-07-01	58.075	59.000	58.050	58.950	52.166	13,710
2022-06-30	58.475	58.550	58.050	58.150	51.458	8,760
2022-06-29	59.000	59.459	58.450	59.250	52.431	13,268
2022-06-28	58.900	60.050	58.900	59.300	52.475	36,850
2022-06-27	59.250	60.000	59.250	60.000	53.095	6,140
2022-06-24	58.750	59.250	58.750	59.250	52.431	7,144
2022-06-23	58.825	58.900	58.100	58.600	51.856	24,186
2022-06-22	58.550	59.150	58.350	59.075	52.276	9,596
2022-06-21	58.925	59.550	58.700	59.325	52.497	7,842
2022-06-20	57.450	59.350	57.150	59.200	52.387	44,540
2022-06-17	57.400	57.800	56.850	56.950	50.396	36,182
2022-06-16	58.600	59.066	57.150	57.250	50.661	16,971
2022-06-15	58.800	59.400	58.800	59.300	52.475	11,948
2022-06-14	59.575	59.900	58.450	58.825	52.055	28,639
2022-06-13	59.175	59.500	58.450	59.175	52.365	36,648
2022-06-10	60.725	60.950	59.150	59.450	52.608	45,478
2022-06-09	60.450	61.550	60.250	61.175	54.134	32,664
2022-06-08	61.125	61.300	60.250	60.500	53.537	11,049
2022-06-07	61.325	61.450	60.650	61.100	54.068	11,821
2022-06-06	62.150	62.150	61.700	61.950	54.820	17,782
2022-06-01	63.150	63.200	61.550	61.600	54.511	22,623
2022-05-31	61.575	62.750	61.400	61.875	54.754	65,191
2022-05-30	61.125	61.900	61.000	61.775	54.665	9,677
2022-05-27	60.550	61.450	60.000	60.700	53.714	8,393
2022-05-26	61.350	61.800	61.250	61.775	54.665	7,906
2022-05-25	61.450	61.550	60.750	61.075	54.046	56,291
2022-05-24	61.600	62.200	60.950	61.300	54.245	16,261
2022-05-23	61.500	62.050	61.400	61.750	54.643	4,081
2022-05-20	61.050	61.450	61.050	61.150	54.112	12,724
2022-05-19	61.625	61.650	60.520	60.750	53.758	40,915
2022-05-18	62.875	63.000	62.050	62.200	55.041	19,101
2022-05-17	63.200	63.600	62.800	63.000	55.749	14,622
2022-05-16	62.425	62.700	61.500	62.600	55.395	30,126
2022-05-13	62.350	63.000	62.300	62.300	55.130	16,086
2022-05-12	62.575	62.575	61.100	62.175	55.019	7,127
2022-05-11	62.700	63.300	62.050	62.525	55.329	7,565
2022-05-10	61.050	62.850	60.650	62.300	55.130	33,014
2022-05-09	60.050	60.550	59.450	60.450	53.493	5,128
2022-05-06	58.850	60.700	58.850	60.550	53.581	34,399
2022-05-05	60.275	60.700	58.150	59.100	52.298	30,392
2022-05-04	59.450	60.000	59.000	59.125	52.320	63,603
2022-05-03	59.325	60.100	59.100	59.500	52.652	51,324
2022-04-29	57.800	60.800	56.900	60.650	53.670	107,635
2022-04-28	61.775	62.850	61.700	62.550	55.351	21,020
2022-04-27	60.650	61.450	59.950	61.450	54.378	19,471
2022-04-26	61.250	62.300	60.700	60.775	53.780	17,382
2022-04-25	58.900	60.900	58.800	60.600	53.626	43,273
2022-04-22	60.150	60.800	59.850	60.100	53.183	32,875
2022-04-21	60.375	60.950	59.950	60.550	53.581	54,584
2022-04-20	58.450	60.250	58.450	60.000	53.095	10,153
2022-04-19	59.825	60.000	57.250	58.000	51.325	23,492
2022-04-14	59.050	59.800	58.800	59.650	52.785	16,961

← NewerPage 19 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.