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
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
2025-10-17	64.500	65.550	64.500	65.500	63.291	149
2025-10-16	64.250	64.600	64.250	64.575	62.397	246
2025-10-15	64.025	64.250	63.550	63.825	61.672	167
2025-10-14	64.225	64.650	63.950	64.000	61.841	197
2025-10-13	64.500	64.750	64.050	64.300	62.131	193
2025-10-10	64.525	65.250	64.450	64.500	62.324	414
2025-10-09	64.475	65.000	64.100	64.325	62.155	191
2025-10-08	63.625	63.950	63.200	63.950	61.793	3,276
2025-10-07	64.050	64.050	63.600	63.700	61.551	2,391
2025-10-06	63.575	64.100	63.350	63.650	61.503	3,494
2025-10-03	63.550	64.150	63.550	64.150	61.986	125
2025-10-02	63.475	63.800	63.250	63.700	61.551	2,412
2025-10-01	62.900	63.650	62.800	63.275	61.141	4,643
2025-09-30	63.525	63.600	62.850	63.150	61.020	7,889
2025-09-29	63.475	63.500	63.050	63.175	61.044	2,543
2025-09-26	63.425	63.850	63.100	63.625	61.479	498
2025-09-25	63.625	63.800	63.050	63.600	61.455	2,076
2025-09-24	63.575	63.650	63.150	63.375	61.237	144
2025-09-23	64.775	65.050	62.350	63.250	61.117	1,247
2025-09-22	64.550	65.000	64.350	64.750	62.566	2,766
2025-09-19	64.875	65.050	64.600	64.875	62.687	3,814
2025-09-18	65.525	65.800	64.900	65.100	62.904	301
2025-09-17	65.225	65.400	65.000	65.225	63.025	5,095
2025-09-16	66.200	66.200	65.200	65.300	63.097	60,686
2025-09-15	67.050	67.150	66.050	66.150	63.919	19,838
2025-09-12	67.450	67.450	67.100	67.325	65.054	0
2025-09-11	67.325	67.600	67.200	67.550	65.272	277
2025-09-10	68.475	68.500	67.350	67.350	65.078	1,026
2025-09-09	68.300	69.000	68.150	68.650	66.334	1,259
2025-09-08	68.475	68.700	67.600	68.325	66.020	1,589
2025-09-05	67.450	67.600	66.850	67.350	65.078	101
2025-09-04	66.375	67.325	66.150	67.325	65.054	235
2025-09-03	66.525	66.700	65.750	66.125	63.895	92
2025-09-02	66.025	66.300	65.650	66.225	63.991	765
2025-09-01	65.675	66.250	65.500	66.025	63.798	8
2025-08-29	65.950	66.200	65.750	65.775	63.556	84
2025-08-28	66.600	66.600	65.850	66.050	63.822	5,585
2025-08-27	66.850	67.050	66.450	66.700	64.450	1,722
2025-08-26	67.050	67.450	66.900	67.450	65.175	18,981
2025-08-22	67.125	67.500	67.000	67.100	64.837	64
2025-08-21	67.275	67.300	66.850	67.075	64.813	1,058
2025-08-20	66.575	67.550	66.300	67.200	64.933	11,616
2025-08-19	65.675	66.500	65.650	66.400	64.160	20,322
2025-08-18	65.750	65.800	65.225	65.225	63.025	52,669
2025-08-15	65.325	65.950	65.200	65.775	63.556	1,957
2025-08-14	65.075	65.700	64.725	64.725	62.542	675

← NewerPage 5 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.