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
2026-02-03	69.800	71.050	69.500	70.500	68.122	306
2026-02-02	69.950	70.550	69.450	69.450	67.107	8,399
2026-01-30	68.775	69.700	68.450	69.375	67.035	1,064
2026-01-29	68.050	69.000	67.950	68.850	66.528	45
2026-01-28	66.875	68.000	66.800	67.950	65.658	476
2026-01-27	67.925	68.050	67.375	67.375	65.102	50,828
2026-01-26	67.500	68.350	67.150	68.300	65.996	523
2026-01-23	67.875	68.250	67.000	67.200	64.933	11
2026-01-22	67.600	68.500	66.900	67.950	65.658	173
2026-01-21	66.300	68.150	66.100	67.550	65.272	15,188
2026-01-20	68.325	68.550	66.350	66.600	64.354	141
2026-01-19	67.825	68.150	67.550	67.775	65.489	327
2026-01-16	67.875	68.100	67.700	67.975	65.682	34
2026-01-15	68.550	68.650	67.350	67.575	65.296	184
2026-01-14	67.450	68.400	66.800	67.750	65.465	3,028
2026-01-13	67.450	67.450	66.750	67.400	65.127	4,998
2026-01-12	67.325	67.500	67.150	67.275	65.006	10,408
2026-01-09	65.975	67.500	65.900	67.325	65.054	24,348
2026-01-08	64.550	65.772	64.250	65.350	63.146	26,977
2026-01-07	65.175	65.500	63.900	64.275	62.107	26,998
2026-01-06	65.600	65.650	64.500	65.500	63.291	5,217
2026-01-05	65.625	65.900	65.100	65.350	63.146	63,595
2026-01-02	65.225	65.500	65.000	65.050	62.856	3,516
2025-12-31	65.050	65.050	65.050	65.050	62.856	0
2025-12-30	65.000	65.200	64.350	65.050	62.856	14
2025-12-29	65.100	65.300	64.950	65.125	62.928	30
2025-12-24	65.100	65.100	65.100	65.100	62.904	0
2025-12-23	65.400	65.850	65.000	65.100	62.904	1,266
2025-12-22	65.400	65.650	65.200	65.525	63.315	116,282
2025-12-19	65.625	66.000	65.500	65.625	63.411	1,326
2025-12-18	65.650	66.050	65.550	65.800	63.581	1,714
2025-12-17	65.450	65.900	65.000	65.850	63.629	317
2025-12-16	65.800	66.200	65.650	65.700	63.484	66,334
2025-12-15	65.125	65.750	65.050	65.525	63.315	441
2025-12-12	65.375	65.450	65.050	65.100	62.904	13,163
2025-12-11	64.275	65.450	64.100	65.350	63.146	44
2025-12-10	64.150	64.700	64.150	64.475	62.300	4,738
2025-12-09	63.900	64.700	63.600	64.600	62.421	6,710
2025-12-08	64.100	64.350	63.350	63.850	61.696	291
2025-12-05	64.500	64.800	64.175	64.175	62.010	1,170
2025-12-04	64.750	65.000	63.900	64.600	62.421	236,284
2025-12-03	63.700	64.300	63.700	64.300	62.131	15
2025-12-02	64.900	65.050	63.500	63.775	61.624	72,005
2025-12-01	64.950	65.050	64.600	64.925	62.735	33,407
2025-11-28	64.725	64.900	64.550	64.650	62.469	4,753
2025-11-27	64.900	64.900	64.550	64.650	62.469	9,542
2025-11-26	63.950	65.100	63.900	64.775	62.590	3,763
2025-11-25	64.825	65.350	64.550	65.100	62.904	17,419
2025-11-24	65.400	65.500	64.750	64.825	62.638	1,732
2025-11-21	64.775	65.450	64.200	65.175	62.977	20,004
2025-11-20	65.575	65.900	64.175	64.175	62.010	7
2025-11-19	64.500	65.550	64.150	65.300	63.097	5,144
2025-11-18	64.925	65.300	64.350	64.350	62.179	172
2025-11-17	65.850	65.850	65.250	65.800	63.581	277
2025-11-14	66.625	66.850	65.900	66.150	63.919	676
2025-11-13	67.575	67.750	66.700	66.700	64.450	237
2025-11-12	66.725	67.200	66.500	67.150	64.885	211
2025-11-11	67.500	67.750	66.800	66.850	64.595	99
2025-11-10	67.150	67.650	66.900	67.375	65.102	6,982
2025-11-07	66.425	67.150	65.750	67.100	64.837	390

← NewerPage 4 of 22 · 1,266 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.