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
2026-04-30	58.425	58.850	57.950	58.700	58.700	6,177
2026-04-29	59.250	59.550	58.550	58.688	58.688	67,104
2026-04-28	59.050	59.450	58.600	59.400	59.400	18,045
2026-04-27	60.825	61.150	60.400	60.650	58.600	8,066
2026-04-24	61.250	61.600	60.750	61.400	59.329	1,463
2026-04-23	61.600	61.950	61.250	61.350	59.281	771
2026-04-22	61.475	62.025	61.300	62.025	59.933	2,175
2026-04-21	62.300	62.450	61.550	61.700	59.619	562
2026-04-20	62.275	62.350	61.950	62.125	60.030	663
2026-04-17	61.250	62.800	61.200	62.575	60.464	362
2026-04-16	61.275	61.850	61.000	61.000	58.942	1,323
2026-04-15	61.725	61.850	60.850	60.950	58.894	23,017
2026-04-14	61.525	61.900	61.450	61.775	59.691	4,996
2026-04-13	62.375	62.450	61.550	61.800	59.715	1,549
2026-04-10	62.825	62.900	62.450	62.775	60.658	4,076
2026-04-09	62.700	62.900	61.800	62.225	60.126	481
2026-04-08	62.450	62.450	61.450	62.100	60.005	3,361
2026-04-07	60.475	60.700	59.400	59.400	57.396	1,720
2026-04-02	61.225	61.750	59.550	59.700	57.686	2,079
2026-04-01	62.725	62.800	61.600	61.950	59.860	49,915
2026-03-31	61.950	62.650	61.750	62.000	59.909	14,884
2026-03-30	62.350	62.550	61.800	62.100	60.005	1,943
2026-03-27	63.425	63.600	62.000	62.300	60.199	10,732
2026-03-26	63.050	63.500	62.750	62.875	60.754	2,191
2026-03-25	62.800	63.350	62.800	63.125	60.996	477
2026-03-24	62.150	62.700	62.150	62.225	60.126	17,909
2026-03-23	61.100	63.200	60.500	62.250	60.150	2,775
2026-03-20	62.375	62.800	61.750	61.950	59.860	3,408
2026-03-19	63.750	63.850	62.400	62.650	60.537	371
2026-03-18	64.925	65.350	64.000	64.300	62.131	14,263
2026-03-17	65.300	65.600	64.950	65.100	62.904	63,902
2026-03-16	64.900	65.550	64.150	65.225	63.025	1,114
2026-03-13	66.075	66.200	64.700	65.575	63.363	9,261
2026-03-12	66.050	66.750	65.600	66.450	64.209	2,240
2026-03-11	66.100	66.100	64.700	65.550	63.339	1,587
2026-03-10	68.825	69.750	67.500	67.850	65.561	206
2026-03-09	69.025	69.700	67.800	68.250	65.948	8,591
2026-03-06	70.600	71.150	68.950	69.000	66.673	500
2026-03-05	71.750	72.050	70.400	70.550	68.170	1,375
2026-03-04	71.975	72.550	71.750	71.925	69.499	4,114
2026-03-03	73.425	73.700	71.300	71.550	69.137	1,505
2026-03-02	75.400	75.450	73.650	74.050	71.552	3,956
2026-02-27	76.300	76.950	76.300	76.800	74.210	324
2026-02-26	76.325	76.600	75.950	76.425	73.847	64,563
2026-02-25	76.700	77.150	75.950	76.500	73.920	45,272
2026-02-24	76.900	77.200	76.750	77.000	74.403	1,104
2026-02-23	76.000	76.600	75.850	76.300	73.726	560
2026-02-20	76.200	76.500	75.450	75.975	73.412	3,525
2026-02-19	76.125	76.550	75.650	75.750	73.195	188
2026-02-18	75.375	76.450	75.050	76.450	73.871	7,571
2026-02-17	75.900	77.500	75.800	76.150	73.581	8,518
2026-02-16	75.750	76.150	75.600	75.900	73.340	1,484
2026-02-13	76.150	76.700	75.500	76.600	74.016	401
2026-02-12	75.850	76.450	74.900	76.000	73.436	402
2026-02-11	74.700	75.750	74.650	75.700	73.147	96
2026-02-10	74.175	74.700	73.700	74.450	71.939	627
2026-02-09	73.575	74.050	73.400	73.825	71.335	4,519
2026-02-06	73.200	74.050	72.900	74.050	71.552	204
2026-02-05	73.500	73.500	72.700	73.350	70.876	2,161
2026-02-04	70.850	73.050	70.550	73.025	70.562	833

← NewerPage 3 of 5 · 254 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.