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
2022-04-13	58.450	59.050	58.200	58.750	51.989	53,684
2022-04-12	58.150	58.750	57.450	58.700	51.944	30,619
2022-04-11	59.675	60.000	58.800	58.850	52.077	12,223
2022-04-08	59.575	60.100	59.200	59.850	52.962	128,233
2022-04-07	59.250	59.450	58.300	58.850	52.077	27,338
2022-04-06	58.300	59.150	58.100	59.000	52.210	48,563
2022-04-05	58.525	59.300	58.100	58.375	51.657	74,263
2022-04-04	60.300	60.400	59.200	60.350	51.785	45,366
2022-04-01	60.225	60.300	59.550	59.800	51.313	36,484
2022-03-31	61.400	61.400	59.700	59.850	51.356	38,738
2022-03-30	62.075	62.600	60.150	60.450	51.871	76,650
2022-03-29	62.575	63.200	61.750	61.925	53.136	80,866
2022-03-28	61.200	62.500	61.150	61.750	52.986	172,040
2022-03-25	61.350	61.400	60.500	60.825	52.193	68,031
2022-03-24	62.550	62.550	61.200	61.275	52.579	13,095
2022-03-23	62.300	63.350	62.300	62.525	53.651	41,779
2022-03-22	61.425	62.300	60.700	61.950	53.158	42,473
2022-03-21	61.575	61.750	61.250	61.400	52.686	106,858
2022-03-18	62.925	63.050	60.650	61.250	52.557	35,917
2022-03-17	63.200	63.300	61.900	62.925	53.995	22,104
2022-03-16	63.550	63.650	62.950	63.275	54.295	47,992
2022-03-15	63.250	63.350	62.350	62.650	53.759	56,546
2022-03-14	63.300	64.200	63.000	63.850	54.788	15,704
2022-03-11	62.075	63.700	61.450	62.700	53.801	67,711
2022-03-10	64.200	64.950	61.750	62.025	53.222	56,481
2022-03-09	62.850	63.950	62.350	63.750	54.702	26,313
2022-03-08	60.850	62.100	60.550	61.250	52.557	71,686
2022-03-07	59.800	61.850	58.650	61.700	52.943	46,498
2022-03-04	62.475	62.600	60.000	61.975	53.179	47,778
2022-03-03	65.225	65.300	63.300	63.600	54.574	46,640
2022-03-02	66.750	66.800	64.750	65.600	56.290	46,748
2022-03-01	68.375	69.150	67.400	67.575	57.985	26,880
2022-02-28	68.375	69.200	68.100	68.625	58.886	200,126
2022-02-25	67.175	70.300	66.900	70.050	60.108	54,204
2022-02-24	69.000	69.300	66.650	66.925	57.427	99,419
2022-02-23	69.400	72.350	69.400	70.625	60.602	43,533
2022-02-22	68.550	69.300	68.450	69.175	59.358	45,021
2022-02-21	71.775	71.800	69.850	70.200	60.237	34,140
2022-02-18	71.900	72.350	71.200	71.200	61.095	19,468
2022-02-17	70.825	71.550	70.750	71.150	61.052	16,528
2022-02-16	70.800	71.200	70.350	70.475	60.473	13,243
2022-02-15	69.950	70.773	69.800	70.600	60.580	42,677
2022-02-14	70.750	70.900	70.050	70.400	60.409	22,066
2022-02-11	70.300	72.150	70.100	72.000	61.782	14,455
2022-02-10	70.050	70.650	69.550	70.500	60.494	16,696
2022-02-09	69.875	70.350	69.600	69.700	59.808	31,859
2022-02-08	68.675	69.500	68.500	69.075	59.272	16,856
2022-02-07	68.400	68.850	68.350	68.500	58.778	19,734
2022-02-04	68.025	68.550	67.600	67.825	58.199	31,752
2022-02-03	68.450	68.800	67.550	67.825	58.199	94,355
2022-02-02	69.350	69.750	68.750	68.775	59.014	23,272
2022-02-01	70.225	70.350	68.650	68.900	59.122	63,527
2022-01-31	68.375	69.950	68.200	69.850	59.937	120,060
2022-01-28	70.550	70.950	66.800	67.625	58.028	154,105
2022-01-27	73.400	74.700	73.400	74.450	63.884	63,881
2022-01-26	73.425	74.400	73.300	73.975	63.476	31,702
2022-01-25	73.175	73.700	72.800	73.100	62.725	45,217
2022-01-24	73.600	74.350	72.800	73.100	62.725	20,220
2022-01-21	74.100	74.750	73.275	73.275	62.876	48,288
2022-01-20	74.625	75.000	74.250	74.300	63.755	83,411

← NewerPage 20 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.