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
2025-08-13	65.800	66.000	65.075	65.075	62.880	91,225
2025-08-12	64.275	65.400	64.150	65.050	62.856	34,373
2025-08-11	64.100	64.500	63.850	63.900	61.745	2,075
2025-08-08	64.225	64.850	63.500	63.750	61.600	446
2025-08-07	62.500	63.900	62.500	63.725	61.576	371
2025-08-06	62.775	62.900	61.600	62.050	59.957	921
2025-08-05	62.475	62.650	62.150	62.450	60.344	108
2025-08-04	62.300	62.450	61.950	62.425	60.319	1,700
2025-08-01	62.550	62.800	61.900	62.475	60.368	747
2025-07-31	62.450	62.775	62.200	62.775	60.658	19,806
2025-07-30	62.950	63.500	62.650	62.775	60.658	27,152
2025-07-29	62.825	63.300	62.800	62.925	60.803	84,616
2025-07-28	63.200	63.850	62.650	62.675	60.561	692
2025-07-25	63.550	63.700	62.850	63.125	60.996	123,531
2025-07-24	63.775	64.200	63.450	63.775	61.624	53,358
2025-07-23	63.450	64.300	63.450	63.825	61.672	863
2025-07-22	62.725	63.050	62.250	62.925	60.803	5,257
2025-07-21	62.550	62.900	62.300	62.625	60.513	255
2025-07-18	62.525	63.350	62.400	62.750	60.633	14,882
2025-07-17	63.050	63.250	62.350	62.625	60.513	362
2025-07-16	62.600	63.250	62.550	62.650	60.537	11,021
2025-07-15	62.725	63.100	62.600	63.000	60.875	381
2025-07-14	61.300	62.300	61.200	61.900	59.812	5,103
2025-07-11	62.900	63.000	61.950	62.250	60.150	4,321
2025-07-10	62.200	63.100	62.200	62.925	60.803	2,695
2025-07-09	62.750	63.000	62.450	62.600	60.488	1,301
2025-07-08	62.275	62.900	61.950	62.800	60.682	24,929
2025-07-07	62.125	62.550	61.800	62.250	60.150	37
2025-07-04	62.275	62.650	62.250	62.575	60.464	7,155
2025-07-03	61.525	62.700	61.350	62.525	60.416	80,367
2025-07-02	62.350	62.400	61.150	61.300	59.232	17,990
2025-07-01	61.300	62.000	61.250	61.950	59.860	2,837
2025-06-30	61.325	61.550	61.000	61.500	59.426	638
2025-06-27	61.000	61.550	60.850	61.100	59.039	5,118
2025-06-26	60.750	61.550	60.750	60.950	58.894	232
2025-06-25	61.400	61.450	60.800	60.850	58.798	24,552
2025-06-24	61.875	62.300	61.250	61.250	59.184	254
2025-06-23	60.525	61.350	60.500	61.100	59.039	9,950
2025-06-20	60.550	60.950	60.550	60.600	58.556	24,955
2025-06-19	60.750	61.050	60.550	60.750	58.701	25,312
2025-06-18	61.050	61.250	60.600	61.200	59.136	1,121
2025-06-17	61.400	61.550	61.000	61.150	59.087	22,535
2025-06-16	61.675	61.850	61.250	61.600	59.522	14,356
2025-06-13	62.150	62.300	61.650	61.700	59.619	320
2025-06-12	62.625	62.875	62.100	62.875	60.754	302
2025-06-11	63.425	63.700	63.050	63.425	61.286	9
2025-06-10	63.550	64.050	63.300	63.550	61.406	46
2025-06-09	63.500	63.900	63.500	63.625	61.479	2,305
2025-06-06	63.600	63.750	63.250	63.575	61.431	165
2025-06-05	63.875	64.850	63.550	63.750	61.600	315
2025-06-04	64.125	64.750	63.700	64.575	62.397	909
2025-06-03	64.350	64.450	63.200	63.600	61.455	3,467
2025-06-02	64.125	64.700	63.850	63.850	61.696	4,742
2025-05-30	63.825	64.800	63.750	64.700	62.518	21,390
2025-05-29	63.625	64.150	63.450	63.800	61.648	661
2025-05-28	63.650	63.950	63.000	63.225	61.092	1,213
2025-05-27	63.550	63.850	63.250	63.525	61.382	45,629
2025-05-23	62.875	63.050	62.050	62.500	60.392	62
2025-05-22	64.000	64.000	63.100	63.125	60.996	82
2025-05-21	64.475	64.550	64.050	64.225	62.059	1,900

← NewerPage 6 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.