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
2025-05-20	63.475	64.100	63.200	63.950	61.793	17,657
2025-05-19	63.225	63.500	62.900	63.400	61.262	220,824
2025-05-16	63.450	63.900	62.950	63.050	60.923	198
2025-05-15	63.225	63.600	62.350	62.850	60.730	263
2025-05-14	63.250	63.600	63.050	63.350	61.213	8,487
2025-05-13	63.625	64.250	63.450	63.750	61.600	305
2025-05-12	62.200	63.750	62.200	63.650	61.503	703
2025-05-09	61.750	62.000	60.700	61.725	59.643	3,347
2025-05-08	61.950	62.250	60.950	61.500	59.426	10,342
2025-05-07	62.150	62.550	62.100	62.175	60.078	57,749
2025-05-06	62.625	62.850	62.100	62.475	60.368	134
2025-05-02	62.375	63.300	62.200	63.250	61.117	705
2025-05-01	61.725	61.725	61.725	61.725	59.643	0
2025-04-30	61.425	62.100	61.300	61.725	59.643	11,524
2025-04-29	61.100	61.350	60.850	61.275	59.208	269,473
2025-04-28	62.825	63.200	62.300	62.525	58.464	364
2025-04-25	62.725	62.850	62.400	62.550	58.488	787
2025-04-24	62.300	62.900	61.950	62.525	58.464	168
2025-04-23	61.700	62.550	61.700	62.225	58.184	140,704
2025-04-22	60.850	61.400	60.700	61.050	57.085	542
2025-04-17	60.775	62.600	60.500	61.075	57.108	50
2025-04-16	61.250	61.850	61.175	61.175	57.202	248
2025-04-15	61.275	62.100	61.250	61.700	57.693	326
2025-04-14	60.825	61.100	60.400	60.775	56.828	1,861
2025-04-11	61.700	61.800	60.200	60.450	56.524	5,458
2025-04-10	63.025	63.050	61.275	61.275	57.295	690
2025-04-09	60.800	61.500	59.800	60.100	56.197	17,582
2025-04-08	62.125	63.000	61.700	62.450	58.394	109
2025-04-07	61.150	66.090	61.150	61.975	57.950	5,565
2025-04-04	66.375	67.150	64.750	65.125	60.895	5,211
2025-04-03	66.125	66.850	65.600	66.300	61.994	6,074
2025-04-02	66.275	66.400	65.850	66.175	61.877	30,886
2025-04-01	66.750	67.000	66.450	66.450	62.134	7,440
2025-03-31	66.825	66.850	66.350	66.600	62.274	107
2025-03-28	67.550	67.550	67.075	67.075	62.719	1,839
2025-03-27	65.975	67.350	65.800	67.225	62.859	18,480
2025-03-26	66.100	66.550	65.850	66.025	61.737	6,952
2025-03-25	67.200	67.200	66.150	66.225	61.924	148,827
2025-03-24	67.750	67.850	63.450	66.800	62.462	37,955
2025-03-21	68.125	68.500	67.650	67.875	63.467	74,064
2025-03-20	68.650	68.700	67.700	68.200	63.771	8,939
2025-03-19	67.675	68.200	67.400	67.875	63.467	38,751
2025-03-18	68.050	68.350	67.750	68.050	63.630	84,225
2025-03-17	67.725	68.200	67.600	67.900	63.490	160
2025-03-14	67.625	67.900	67.300	67.575	63.186	13,006
2025-03-13	67.550	67.900	66.650	67.575	63.186	15,302
2025-03-12	69.975	70.250	67.650	67.875	63.467	13,646
2025-03-11	74.600	75.000	69.500	70.175	65.617	4,122
2025-03-10	77.700	78.750	77.450	78.375	73.285	2,922
2025-03-07	77.050	77.850	75.900	77.700	72.654	91,187
2025-03-06	76.425	77.250	75.500	77.050	72.046	6,722
2025-03-05	76.300	76.500	74.800	76.225	71.274	8,800
2025-03-04	75.225	76.050	74.950	75.750	70.830	4,778
2025-03-03	73.850	75.150	73.450	75.125	70.246	1,737
2025-02-28	73.450	74.000	73.400	73.950	69.147	3,484
2025-02-27	73.500	73.700	73.000	73.175	68.422	2,305
2025-02-26	73.300	73.900	73.300	73.650	68.867	3,857
2025-02-25	73.900	73.950	72.950	73.375	68.609	3,365
2025-02-24	74.175	74.300	73.700	74.225	69.404	11,431
2025-02-21	73.700	73.750	73.450	73.600	68.820	147

← NewerPage 7 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.