Henkel AG & Co KGAA ST O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 65.650 | 66.700 | 65.250 | 66.100 | 63.870 | 329 |
| 2025-11-05 | 65.050 | 65.550 | 64.800 | 65.350 | 63.146 | 263 |
| 2025-11-04 | 64.400 | 65.400 | 64.300 | 65.400 | 63.194 | 37 |
| 2025-11-03 | 64.300 | 65.350 | 64.300 | 64.750 | 62.566 | 7 |
| 2025-10-31 | 65.150 | 65.150 | 64.750 | 64.850 | 62.663 | 1,421 |
| 2025-10-30 | 65.275 | 65.300 | 64.850 | 65.075 | 62.880 | 443 |
| 2025-10-29 | 65.750 | 65.750 | 65.150 | 65.150 | 62.952 | 70 |
| 2025-10-28 | 65.700 | 65.950 | 65.350 | 65.450 | 63.242 | 11 |
| 2025-10-27 | 65.825 | 66.050 | 65.500 | 65.800 | 63.581 | 261 |
| 2025-10-24 | 65.925 | 66.100 | 65.650 | 66.000 | 63.774 | 58 |
| 2025-10-23 | 66.200 | 66.600 | 66.100 | 66.450 | 64.209 | 266 |
| 2025-10-22 | 65.875 | 66.200 | 65.500 | 66.200 | 63.967 | 52 |
| 2025-10-21 | 65.800 | 66.000 | 65.350 | 65.800 | 63.581 | 1,832 |
| 2025-10-20 | 65.300 | 65.550 | 65.100 | 65.375 | 63.170 | 99 |
← NewerPage 5 of 5 · 254 trading days
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.