Henkel AG & Co KGAA ST O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	71.575	71.600	69.725	71.600	71.600	14
2026-10-19	71.400	71.400	69.725	71.400	71.400	1
2026-10-16	70.475	70.950	69.725	70.950	70.950	22
2026-10-15	70.925	72.000	70.850	70.850	70.850	543
2026-10-14	69.450	70.600	69.450	70.350	70.350	686
2026-10-13	68.925	70.350	68.700	69.735	69.735	23,946
2026-10-12	68.650	69.150	68.200	68.950	68.950	576
2026-10-09	68.350	69.150	68.000	68.150	68.150	1,249
2026-10-08	67.900	68.250	67.250	67.800	67.800	3,085
2026-10-07	67.450	68.250	67.400	67.850	67.850	2,998
2026-10-06	66.525	67.475	66.200	67.000	67.000	1,643
2026-10-05	66.625	66.750	66.050	66.300	66.300	2,929
2026-10-02	65.825	66.700	65.700	66.600	66.600	6
2026-10-01	66.700	66.950	66.000	66.250	66.250	391
2026-09-30	68.600	68.800	67.500	67.550	67.550	1,240
2026-09-29	67.850	68.250	67.700	68.200	68.200	107
2026-09-28	68.875	69.050	68.350	68.650	68.650	145
2026-09-25	68.775	69.500	68.100	68.500	68.500	741
2026-09-24	69.475	69.600	68.500	68.500	68.500	3,383
2026-09-23	69.575	69.900	68.900	68.900	68.900	6
2026-09-22	67.950	69.650	67.600	69.529	69.529	1,721
2026-09-21	67.000	67.650	66.700	67.650	67.650	1,600

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.