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
2025-02-20	74.175	74.500	73.750	73.750	68.960	3,271
2025-02-19	73.750	74.300	73.600	73.750	68.960	7,519
2025-02-18	74.625	74.850	73.600	73.600	68.820	12,075
2025-02-17	74.950	74.950	74.150	74.825	69.965	7,793
2025-02-14	75.200	75.200	74.400	74.425	69.591	2,019
2025-02-13	74.800	75.200	74.300	74.925	70.059	3,573
2025-02-12	74.250	74.600	73.650	74.100	69.287	2,809
2025-02-11	74.400	74.650	73.900	73.975	69.170	1,886
2025-02-10	74.100	74.700	73.900	74.575	69.732	1,893
2025-02-07	74.100	74.900	73.850	74.875	70.012	56,728
2025-02-06	74.100	74.450	73.550	73.550	68.773	38,372
2025-02-05	73.375	74.000	73.300	73.850	69.054	10,691
2025-02-04	74.050	74.400	73.900	74.325	69.498	1,459
2025-02-03	73.900	74.300	73.500	74.100	69.287	758
2025-01-31	75.400	75.400	74.450	74.450	69.615	1,342
2025-01-30	74.850	75.200	74.250	74.900	70.035	7,011
2025-01-29	74.050	74.700	73.950	74.250	69.428	1,135
2025-01-28	74.150	74.450	73.900	74.025	69.217	3,930
2025-01-27	74.150	74.725	74.000	74.150	69.334	2,369
2025-01-24	74.275	74.650	74.050	74.050	69.241	1,313
2025-01-23	73.725	74.250	73.575	73.575	68.796	2,622
2025-01-22	73.600	74.200	73.600	73.975	69.170	1,139
2025-01-21	73.175	74.150	72.750	74.075	69.264	1,079
2025-01-20	73.350	73.550	73.225	73.225	68.469	271
2025-01-17	73.150	73.850	72.750	73.600	68.820	29,999
2025-01-16	72.650	73.000	72.100	72.950	68.212	72,495
2025-01-15	73.150	73.377	72.700	73.100	68.352	4,495
2025-01-14	73.425	73.550	72.900	73.275	68.516	106,204
2025-01-13	74.400	74.500	73.300	73.325	68.563	2,129
2025-01-10	75.250	75.350	74.300	74.775	69.919	10,233
2025-01-09	74.375	75.100	74.300	74.875	70.012	846
2025-01-08	73.450	74.400	73.450	74.025	69.217	1,122
2025-01-07	72.900	73.600	72.650	73.600	68.820	628
2025-01-06	72.625	73.200	72.500	73.000	68.259	914
2025-01-03	73.250	73.900	72.900	72.975	68.235	944
2025-01-02	74.000	75.050	73.700	74.000	69.194	1,351
2024-12-31	74.275	74.275	74.275	74.275	69.451	0
2024-12-30	73.675	74.750	73.400	74.275	69.451	28,063
2024-12-27	73.775	74.400	73.600	74.275	69.451	189
2024-12-24	74.025	74.025	74.025	74.025	69.217	0
2024-12-23	74.050	74.250	73.650	74.025	69.217	71
2024-12-20	73.150	74.200	73.150	73.700	68.913	7,581
2024-12-19	73.650	74.200	73.650	73.725	68.937	14,887
2024-12-18	74.825	75.100	74.102	74.450	69.615	106,218
2024-12-17	75.250	75.650	75.000	75.275	70.386	555
2024-12-16	75.650	76.150	75.350	76.025	71.087	440
2024-12-13	74.950	76.000	74.950	75.800	70.877	18,538
2024-12-12	76.050	76.100	74.750	75.100	70.222	3,574
2024-12-11	75.100	76.950	75.100	76.350	71.391	2,426
2024-12-10	74.100	74.950	73.950	74.675	69.825	12,267
2024-12-09	73.900	74.350	73.150	74.225	69.404	548
2024-12-06	73.350	75.650	73.350	74.450	69.615	4,712
2024-12-05	72.675	73.100	72.600	72.725	68.002	15,215
2024-12-04	72.100	73.050	71.800	72.750	68.025	3,396
2024-12-03	72.850	73.000	72.550	72.625	67.908	10,230
2024-12-02	71.500	72.575	71.500	72.575	67.861	1,784
2024-11-29	71.600	71.950	71.500	71.900	67.230	416
2024-11-28	72.225	72.450	72.150	72.275	67.581	17,265
2024-11-27	72.825	73.300	71.850	71.850	67.184	1,232
2024-11-26	70.225	70.550	70.200	70.375	65.804	424

← NewerPage 8 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.