Henkel AG & Co KGAA ST O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 70.800 | 70.950 | 70.150 | 70.150 | 65.594 | 454 |
| 2024-11-22 | 70.200 | 70.600 | 69.250 | 70.500 | 65.921 | 407 |
| 2024-11-21 | 69.575 | 70.100 | 69.400 | 70.025 | 65.477 | 834 |
| 2024-11-20 | 71.150 | 71.550 | 69.875 | 69.875 | 65.337 | 336 |
| 2024-11-19 | 70.750 | 71.200 | 69.950 | 70.125 | 65.571 | 63,274 |
| 2024-11-18 | 71.075 | 71.500 | 70.900 | 70.900 | 66.295 | 5,960 |
| 2024-11-15 | 71.200 | 71.500 | 70.950 | 71.225 | 66.599 | 4,003 |
| 2024-11-14 | 70.625 | 71.250 | 70.150 | 71.250 | 66.622 | 6,450 |
| 2024-11-13 | 69.925 | 70.400 | 69.650 | 69.975 | 65.430 | 10,973 |
| 2024-11-12 | 70.450 | 70.450 | 69.500 | 69.650 | 65.126 | 8,129 |
| 2024-11-11 | 70.350 | 71.300 | 70.300 | 70.600 | 66.015 | 8,509 |
| 2024-11-08 | 69.750 | 70.550 | 69.750 | 70.075 | 65.524 | 2,021 |
| 2024-11-07 | 69.200 | 72.000 | 69.200 | 72.000 | 67.324 | 2,750 |
| 2024-11-06 | 72.450 | 73.900 | 70.300 | 70.525 | 65.945 | 6,001 |
| 2024-11-05 | 72.000 | 73.150 | 71.900 | 72.950 | 68.212 | 2,736 |
| 2024-11-04 | 71.600 | 72.100 | 71.550 | 72.100 | 67.417 | 3,814 |
| 2024-11-01 | 71.200 | 72.200 | 71.200 | 72.150 | 67.464 | 89,818 |
| 2024-10-31 | 72.200 | 72.200 | 71.250 | 71.275 | 66.646 | 539 |
| 2024-10-30 | 72.900 | 73.350 | 71.893 | 72.725 | 68.002 | 16,819 |
| 2024-10-29 | 73.900 | 74.450 | 73.250 | 73.400 | 68.633 | 6,460 |
| 2024-10-28 | 74.825 | 74.900 | 74.500 | 74.600 | 69.755 | 89,850 |
| 2024-10-25 | 73.800 | 74.200 | 73.650 | 74.050 | 69.241 | 1,114 |
| 2024-10-24 | 74.600 | 75.100 | 74.600 | 74.600 | 69.755 | 41 |
| 2024-10-23 | 74.525 | 74.900 | 74.400 | 74.800 | 69.942 | 53 |
| 2024-10-22 | 75.900 | 75.950 | 74.800 | 75.150 | 70.269 | 561 |
| 2024-10-21 | 76.350 | 76.950 | 75.800 | 75.850 | 70.924 | 2,597 |
| 2024-10-18 | 76.500 | 77.050 | 76.450 | 76.850 | 71.859 | 2,039 |
| 2024-10-17 | 76.100 | 77.050 | 75.900 | 76.625 | 71.648 | 38,044 |
| 2024-10-16 | 75.400 | 76.100 | 75.050 | 76.000 | 71.064 | 15,351 |
| 2024-10-15 | 75.525 | 76.250 | 75.400 | 76.175 | 71.228 | 6,575 |
| 2024-10-14 | 75.300 | 75.700 | 75.300 | 75.525 | 70.620 | 2,938 |
| 2024-10-11 | 75.400 | 75.550 | 74.800 | 75.350 | 70.456 | 2,181 |
| 2024-10-10 | 75.150 | 75.450 | 75.100 | 75.300 | 70.409 | 140 |
| 2024-10-09 | 74.400 | 75.300 | 74.400 | 75.250 | 70.363 | 2,046 |
| 2024-10-08 | 74.125 | 74.800 | 74.100 | 74.800 | 69.942 | 108,925 |
| 2024-10-07 | 74.225 | 74.700 | 74.000 | 74.625 | 69.778 | 5,151 |
| 2024-10-04 | 73.900 | 74.050 | 73.600 | 73.900 | 69.100 | 295 |
| 2024-10-03 | 74.825 | 74.850 | 73.900 | 74.025 | 69.217 | 8,795 |
| 2024-10-02 | 74.400 | 74.650 | 74.200 | 74.375 | 69.545 | 519 |
| 2024-10-01 | 76.500 | 76.500 | 74.075 | 74.075 | 69.264 | 1,122 |
| 2024-09-30 | 75.525 | 76.400 | 75.300 | 76.100 | 71.157 | 1,363 |
| 2024-09-27 | 74.225 | 75.550 | 74.200 | 75.300 | 70.409 | 182,736 |
| 2024-09-26 | 74.725 | 74.950 | 74.000 | 74.050 | 69.241 | 148,516 |
| 2024-09-25 | 74.050 | 74.300 | 73.550 | 73.825 | 69.030 | 834 |
| 2024-09-24 | 73.650 | 74.050 | 73.600 | 73.900 | 69.100 | 7,979 |
| 2024-09-23 | 73.475 | 74.050 | 73.300 | 73.875 | 69.077 | 397 |
| 2024-09-20 | 73.325 | 73.500 | 72.800 | 73.075 | 68.329 | 12,073 |
| 2024-09-19 | 73.275 | 74.100 | 73.050 | 73.475 | 68.703 | 372 |
| 2024-09-18 | 72.800 | 72.850 | 72.100 | 72.400 | 67.698 | 2,771 |
| 2024-09-17 | 73.150 | 73.150 | 72.300 | 72.650 | 67.932 | 8,217 |
| 2024-09-16 | 72.675 | 72.900 | 72.500 | 72.525 | 67.815 | 883 |
| 2024-09-13 | 72.550 | 72.750 | 71.800 | 72.400 | 67.698 | 2,689 |
| 2024-09-12 | 72.750 | 73.175 | 72.750 | 73.175 | 68.422 | 22 |
| 2024-09-11 | 73.250 | 73.300 | 72.725 | 72.725 | 68.002 | 5,807 |
| 2024-09-10 | 73.650 | 73.650 | 73.050 | 73.075 | 68.329 | 1,858 |
| 2024-09-09 | 73.675 | 73.900 | 73.000 | 73.325 | 68.563 | 1,605 |
| 2024-09-06 | 74.350 | 74.400 | 73.250 | 73.975 | 69.170 | 1,569 |
| 2024-09-05 | 74.550 | 74.750 | 74.050 | 74.600 | 69.755 | 89,928 |
| 2024-09-04 | 75.450 | 75.550 | 74.300 | 74.600 | 69.755 | 21,837 |
| 2024-09-03 | 74.975 | 75.600 | 74.650 | 75.450 | 70.550 | 474 |
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.