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
2026-07-27	71.025	71.300	70.400	70.900	70.900	57
2026-07-24	69.550	70.350	69.550	70.300	70.300	95
2026-07-23	71.125	71.250	69.500	70.066	70.066	70,575
2026-07-22	70.975	71.550	70.400	71.350	71.350	759
2026-07-21	70.350	70.850	70.250	70.550	70.550	4,348
2026-07-20	70.475	70.800	70.300	70.700	70.700	244
2026-07-17	71.425	71.700	71.050	71.150	71.150	536
2026-07-16	69.800	70.450	69.800	70.450	70.450	116
2026-07-15	69.425	69.550	68.700	69.550	69.550	139
2026-07-14	70.575	70.700	69.050	69.400	69.400	2,679
2026-07-13	70.125	70.650	69.850	70.500	70.500	109
2026-07-10	70.325	70.600	69.900	70.500	70.500	4,190
2026-07-09	70.175	70.450	69.850	70.150	70.150	51,888
2026-07-08	71.275	71.350	70.200	70.500	70.500	763
2026-07-07	70.825	72.000	70.650	71.450	71.450	665
2026-07-06	70.825	71.500	70.050	70.050	70.050	1,115
2026-07-03	70.900	71.000	70.350	71.000	71.000	29
2026-07-02	70.425	71.100	70.250	71.050	71.050	33,583
2026-07-01	68.950	69.850	68.850	69.850	69.850	278
2026-06-30	69.600	69.600	68.900	69.250	69.250	3,366
2026-06-29	69.450	69.750	69.000	69.700	69.700	150
2026-06-26	68.525	69.300	68.300	69.300	69.300	1,086
2026-06-25	68.725	69.350	68.250	68.300	68.300	445
2026-06-24	66.850	68.650	66.650	68.650	68.650	32,825
2026-06-23	65.550	66.400	65.400	66.300	66.300	207
2026-06-22	66.250	66.450	64.100	65.850	65.850	330
2026-06-19	66.475	67.250	65.800	66.050	66.050	113,279
2026-06-18	65.400	66.600	65.200	66.600	66.600	77,822
2026-06-17	65.275	66.300	65.050	66.300	66.300	34,718
2026-06-16	64.700	65.850	64.450	65.850	65.850	519
2026-06-15	65.175	65.400	64.700	64.800	64.800	261
2026-06-12	64.075	64.850	63.950	64.850	64.850	647
2026-06-11	64.100	64.200	63.700	63.800	63.800	1,773
2026-06-10	63.125	64.200	63.000	63.850	63.850	9,157
2026-06-09	62.225	63.550	61.700	63.400	63.400	420
2026-06-08	61.850	62.500	61.800	62.000	62.000	3,623
2026-06-05	61.400	62.750	61.350	62.550	62.550	551
2026-06-04	61.375	61.900	60.750	60.800	60.800	379
2026-06-03	61.825	61.900	61.450	61.450	61.450	5,449
2026-06-02	61.450	61.850	61.200	61.800	61.800	2,635
2026-06-01	61.950	62.150	61.300	61.300	61.300	458
2026-05-29	63.275	63.400	62.300	62.300	62.300	3,628
2026-05-28	62.900	62.950	62.450	62.550	62.550	39
2026-05-27	61.550	63.150	61.550	63.150	63.150	489
2026-05-26	62.175	62.400	61.600	61.600	61.600	2,739
2026-05-22	61.600	61.900	61.500	61.725	61.725	88
2026-05-21	61.500	61.850	61.400	61.600	61.600	192
2026-05-20	61.525	62.000	61.450	61.750	61.750	608
2026-05-19	61.375	62.400	61.350	62.400	62.400	4,175
2026-05-18	60.100	61.550	60.050	61.400	61.400	3,168
2026-05-15	59.600	60.400	59.600	60.200	60.200	14,878
2026-05-14	60.275	60.450	59.700	59.950	59.950	2,853
2026-05-13	59.650	60.250	59.250	59.750	59.750	1,105
2026-05-12	59.175	59.850	59.000	59.550	59.550	9,850
2026-05-11	59.550	59.750	59.100	59.150	59.150	1,166
2026-05-08	62.000	62.100	60.300	60.300	60.300	460
2026-05-07	61.450	63.000	61.000	62.350	62.350	17,574
2026-05-06	58.750	59.900	58.650	59.700	59.700	66,335
2026-05-05	58.225	58.700	58.150	58.600	58.600	3,695
2026-05-01	58.700	58.700	58.700	58.700	58.700	0

← NewerPage 2 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.