Henkel AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.600 | 67.600 | 66.800 | 66.800 | 64.546 | 86,135 |
| 2025-11-10 | 67.150 | 68.000 | 67.100 | 67.200 | 64.932 | 34,933 |
| 2025-11-07 | 66.500 | 67.300 | 65.800 | 67.050 | 64.787 | 69,513 |
| 2025-11-06 | 65.600 | 66.900 | 65.400 | 66.700 | 64.449 | 198,343 |
| 2025-11-05 | 65.000 | 65.600 | 64.850 | 65.350 | 63.145 | 153,422 |
| 2025-11-04 | 64.400 | 65.450 | 64.150 | 65.000 | 62.807 | 142,568 |
| 2025-11-03 | 64.450 | 65.300 | 64.200 | 64.600 | 62.420 | 69,715 |
| 2025-10-31 | 65.200 | 65.200 | 64.650 | 64.750 | 62.565 | 86,879 |
| 2025-10-30 | 65.300 | 65.300 | 64.800 | 65.250 | 63.048 | 70,833 |
| 2025-10-29 | 65.550 | 65.750 | 65.050 | 65.100 | 62.903 | 75,801 |
| 2025-10-28 | 65.600 | 65.950 | 65.200 | 65.500 | 63.290 | 88,011 |
| 2025-10-27 | 66.050 | 66.050 | 65.400 | 65.800 | 63.580 | 50,792 |
| 2025-10-24 | 65.950 | 66.200 | 65.600 | 65.800 | 63.580 | 56,436 |
| 2025-10-23 | 66.100 | 66.600 | 65.950 | 65.950 | 63.725 | 49,770 |
← NewerPage 5 of 5 · 254 trading days
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 |
| 2020-04-21 | 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.