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
2022-01-19	75.100	76.000	74.200	74.250	63.712	59,216
2022-01-18	76.300	76.350	75.350	75.925	65.150	16,004
2022-01-17	77.425	78.150	76.300	76.575	65.707	28,962
2022-01-14	75.200	76.950	75.050	76.875	65.965	32,663
2022-01-13	74.600	75.100	73.950	74.875	64.249	23,051
2022-01-12	74.400	74.900	73.950	74.175	63.648	32,364
2022-01-11	73.000	74.300	73.000	74.150	63.626	58,728
2022-01-10	71.000	71.950	71.000	71.400	61.267	30,845
2022-01-07	70.725	71.100	70.150	70.975	60.902	30,963
2022-01-06	70.375	70.900	70.350	70.675	60.645	14,719
2022-01-05	70.275	70.950	70.150	70.875	60.816	14,441
2022-01-04	69.950	70.750	69.900	70.650	60.623	13,808
2021-12-31	69.275	69.275	69.275	69.275	59.443	0
2021-12-30	69.075	69.275	68.700	69.275	59.443	27,089
2021-12-29	69.050	69.350	68.650	69.275	59.443	18,062
2021-12-24	68.000	68.000	68.000	68.000	58.349	0
2021-12-23	67.475	68.100	67.350	68.000	58.349	20,365
2021-12-22	66.778	67.600	66.778	67.400	57.834	10,028
2021-12-21	67.000	67.400	66.824	66.900	57.405	23,308
2021-12-20	66.800	66.950	66.250	66.625	57.169	25,229
2021-12-17	67.375	67.800	67.350	67.700	58.092	34,465
2021-12-16	67.825	68.100	67.400	67.400	57.834	33,521
2021-12-15	68.050	68.050	67.050	67.275	57.727	43,413
2021-12-14	67.350	68.100	67.250	68.000	58.349	40,939
2021-12-13	67.900	68.100	67.150	67.350	57.792	24,754
2021-12-10	67.025	67.900	67.010	67.650	58.049	30,626
2021-12-09	68.175	68.250	67.100	67.200	57.663	13,051
2021-12-08	68.600	68.700	67.650	67.675	58.070	41,712
2021-12-07	67.650	68.750	67.650	68.475	58.757	25,646
2021-12-06	66.675	67.450	66.300	67.250	57.706	21,936
2021-12-03	66.950	67.500	66.150	66.600	57.148	32,496
2021-12-02	66.250	67.050	66.250	66.775	57.298	18,167
2021-12-01	65.475	66.700	65.350	66.500	57.062	16,758
2021-11-30	66.275	66.350	65.400	65.600	56.290	180,297
2021-11-29	67.650	67.750	66.650	66.700	57.234	12,878
2021-11-26	67.825	67.900	67.200	67.250	57.706	31,545
2021-11-25	68.475	68.750	68.050	68.725	58.971	12,587
2021-11-24	68.825	69.000	68.000	68.075	58.414	7,605
2021-11-23	68.950	69.150	68.550	68.725	58.971	75,978
2021-11-22	70.400	70.400	69.450	69.575	59.701	26,621
2021-11-19	71.025	71.150	70.450	70.475	60.473	12,189
2021-11-18	71.850	71.900	70.650	70.950	60.881	19,591
2021-11-17	72.250	72.400	71.500	71.825	61.631	15,341
2021-11-16	71.550	72.850	71.224	72.525	62.232	15,878
2021-11-15	71.150	71.650	70.850	71.625	61.460	23,445
2021-11-12	71.800	71.800	70.950	71.000	60.924	24,053
2021-11-11	72.125	72.700	71.850	71.900	61.696	22,301
2021-11-10	72.325	73.300	72.000	72.200	61.953	6,430
2021-11-09	70.925	72.450	70.300	72.325	62.060	29,553
2021-11-08	71.750	71.750	70.400	70.950	60.881	70,819
2021-11-05	74.150	75.050	74.150	74.800	64.184	32,744
2021-11-04	74.525	74.800	73.750	74.200	63.669	16,875
2021-11-03	73.600	74.550	73.600	74.250	63.712	27,759
2021-11-02	72.900	73.759	72.750	73.725	63.262	13,331
2021-11-01	72.200	73.150	72.150	72.900	62.554	25,856
2021-10-29	71.000	72.150	70.550	71.950	61.739	15,655
2021-10-28	71.550	71.550	71.000	71.350	61.224	25,296
2021-10-27	72.100	72.200	71.400	71.600	61.438	32,989
2021-10-26	70.850	72.100	70.700	71.900	61.696	10,569
2021-10-25	71.500	71.550	70.750	70.975	60.902	63,496

← NewerPage 21 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.