HENKEL AG+CO.KGAA ST O.N. - Price History
Monthly price history for HEN.DE (HENKEL AG+CO.KGAA ST O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €70.75 | €70.75 |
| April 2024 | €67.15 | €67.15 |
| March 2024 | €64.94 | €66.76 |
| February 2024 | €60.69 | €62.40 |
| January 2024 | €61.63 | €63.36 |
| December 2023 | €63.20 | €64.98 |
| November 2023 | €62.33 | €64.08 |
| October 2023 | €58.03 | €59.66 |
| September 2023 | €58.09 | €59.72 |
| August 2023 | €62.04 | €63.78 |
| July 2023 | €61.80 | €63.54 |
| June 2023 | €62.74 | €64.50 |
| May 2023 | €65.28 | €67.12 |
| April 2023 | €65.17 | €67 |
| March 2023 | €63.42 | €67 |
| February 2023 | €61.95 | €65.45 |
| January 2023 | €58.02 | €61.30 |
| December 2022 | €57.03 | €60.25 |
| November 2022 | €60.29 | €63.70 |
| October 2022 | €56.27 | €59.45 |
| September 2022 | €55.18 | €58.30 |
| August 2022 | €58.97 | €62.30 |
| July 2022 | €58.16 | €61.45 |
| June 2022 | €55.28 | €58.40 |
| May 2022 | €59.39 | €62.75 |
| April 2022 | €57.36 | €60.60 |
| March 2022 | €55.02 | €59.95 |
| February 2022 | €62.95 | €68.60 |
| January 2022 | €64.19 | €69.95 |
| December 2021 | €63.05 | €68.70 |
| November 2021 | €60.16 | €65.55 |
| October 2021 | €66.17 | €72.10 |
| September 2021 | €68.42 | €74.55 |
| August 2021 | €69.93 | €76.20 |
| July 2021 | €70.34 | €76.65 |
| June 2021 | €71.26 | €77.65 |
| May 2021 | €74.10 | €80.75 |
| April 2021 | €75.89 | €82.70 |
| March 2021 | €75.84 | €84.45 |
| February 2021 | €65.92 | €73.40 |
| January 2021 | €69.33 | €77.20 |
| December 2020 | €70.81 | €78.85 |
| November 2020 | €72.65 | €80.90 |
| October 2020 | €69.73 | €77.65 |
| September 2020 | €71.75 | €79.90 |
| August 2020 | €67.58 | €75.25 |
| July 2020 | €66.14 | €73.65 |
| June 2020 | €66.59 | €74.15 |
| May 2020 | €63.15 | €72.05 |
| April 2020 | €62.32 | €71.10 |
| March 2020 | €57.48 | €67.35 |
| February 2020 | €65.59 | €76.85 |
| January 2020 | €71.27 | €83.50 |
| December 2019 | €71.69 | €84 |
| November 2019 | €74.94 | €87.80 |
| October 2019 | €73.70 | €86.35 |
| September 2019 | €71.69 | €84 |
| August 2019 | €71.74 | €84.05 |
| July 2019 | €72.59 | €85.05 |
| June 2019 | €68.92 | €80.75 |
| May 2019 | €66.23 | €77.60 |
| April 2019 | €72.50 | €84.95 |
| March 2019 | €70.75 | €84.75 |
| February 2019 | €68.95 | €82.60 |
| January 2019 | €66.82 | €80.05 |
| December 2018 | €71.58 | €85.75 |
| November 2018 | €76.13 | €91.20 |
| October 2018 | €72.29 | €86.60 |
| September 2018 | €76.34 | €91.45 |
| August 2018 | €80.26 | €96.15 |
| July 2018 | €76.55 | €91.70 |
| June 2018 | €79.51 | €95.25 |
| May 2018 | €80.51 | €96.45 |
| April 2018 | €82.43 | €98.75 |
| March 2018 | €83.90 | €102.30 |
| February 2018 | €81.07 | €98.85 |
| January 2018 | €82.67 | €100.80 |
| December 2017 | €82.02 | €100 |
| November 2017 | €83.98 | €102.40 |
| October 2017 | €88.74 | €108.20 |
| September 2017 | €84.44 | €102.95 |
| August 2017 | €83.41 | €101.70 |
| July 2017 | €87.27 | €106.40 |
| June 2017 | €86.86 | €105.90 |
| May 2017 | €90.67 | €110.55 |
| April 2017 | €87.88 | €107.15 |
| March 2017 | €84.14 | €104.15 |
| February 2017 | €82.20 | €101.75 |
| January 2017 | €78.72 | €97.44 |
| December 2016 | €79.97 | €98.98 |
| November 2016 | €77.62 | €96.07 |
| October 2016 | €81.03 | €100.30 |
| September 2016 | €83.70 | €103.60 |
| August 2016 | €81.32 | €100.65 |
| July 2016 | €78.45 | €97.10 |
| June 2016 | €78.26 | €96.87 |
| May 2016 | €76.15 | €94.25 |
| April 2016 | €71.69 | €88.73 |
| March 2016 | €68.62 | €86.37 |
| February 2016 | €64.79 | €81.55 |
| January 2016 | €67.41 | €84.85 |
| December 2015 | €70.41 | €88.62 |
| November 2015 | €72.18 | €90.85 |
| October 2015 | €66.75 | €84.01 |
| September 2015 | €62.72 | €78.94 |
| August 2015 | €65.01 | €81.82 |
| July 2015 | €73.04 | €91.93 |
| June 2015 | €67.92 | €85.49 |
| May 2015 | €74.17 | €93.35 |
| April 2015 | €71.97 | €90.59 |
| March 2015 | €75.42 | €96.18 |
| February 2015 | €73.72 | €94.01 |
| January 2015 | €71.16 | €90.75 |
| December 2014 | €63.08 | €80.44 |
| November 2014 | €62.45 | €79.64 |
| October 2014 | €56.86 | €72.51 |
| September 2014 | €58.02 | €73.99 |
| August 2014 | €56.77 | €72.39 |
| July 2014 | €55.89 | €71.27 |
| June 2014 | €57.64 | €73.50 |
| May 2014 | €58.34 | €74.39 |
| April 2014 | €58.01 | €73.98 |
| March 2014 | €56.26 | €72.95 |
| February 2014 | €56.52 | €73.29 |
| January 2014 | €55.65 | €72.16 |
| December 2013 | €58.34 | €75.64 |
| November 2013 | €56.24 | €72.93 |
| October 2013 | €52.51 | €68.09 |
| September 2013 | €50.49 | €65.47 |
| August 2013 | €47.44 | €61.51 |
| July 2013 | €48.16 | €62.44 |
| June 2013 | €46.47 | €60.25 |
| May 2013 | €48.66 | €63.10 |
| April 2013 | €45.85 | €59.45 |
| March 2013 | €46.78 | €61.60 |
| February 2013 | €43.04 | €56.67 |
| January 2013 | €41.52 | €54.67 |
| December 2012 | €39.44 | €51.93 |
| November 2012 | €39.56 | €52.10 |
| October 2012 | €37.91 | €49.92 |
| September 2012 | €38.56 | €50.77 |
| August 2012 | €37.46 | €49.33 |
| July 2012 | €36.54 | €48.11 |
| June 2012 | €33.25 | €43.78 |
| May 2012 | €33.68 | €44.36 |
| April 2012 | €35.12 | €46.24 |
| March 2012 | €34.94 | €46.80 |
| February 2012 | €30.58 | €40.96 |
| January 2012 | €29.65 | €39.72 |
| December 2011 | €27.92 | €37.40 |
| November 2011 | €27.06 | €36.25 |
| October 2011 | €26.44 | €35.42 |
| September 2011 | €24.60 | €32.95 |
| August 2011 | €25.17 | €33.71 |
| July 2011 | €28.40 | €38.04 |
| June 2011 | €29.51 | €39.52 |
| May 2011 | €30.06 | €40.27 |
| April 2011 | €28.62 | €38.33 |
| March 2011 | €27 | €36.86 |
| February 2011 | €27.10 | €37 |
| January 2011 | €27.51 | €37.56 |
| December 2010 | €28.29 | €38.62 |
| November 2010 | €28.58 | €39.01 |
| October 2010 | €26.14 | €35.68 |
| September 2010 | €24.33 | €33.22 |
| August 2010 | €23.23 | €31.70 |
| July 2010 | €23.31 | €31.82 |
| June 2010 | €24.60 | €33.58 |
| May 2010 | €23.89 | €32.62 |
| April 2010 | €24.87 | €33.96 |
| March 2010 | €24.75 | €34.30 |
| February 2010 | €23.36 | €32.38 |
| January 2010 | €22.79 | €31.58 |
| December 2009 | €22.47 | €31.15 |
| November 2009 | €20.74 | €28.74 |
| October 2009 | €19.22 | €26.64 |
| September 2009 | €17.92 | €24.83 |
| August 2009 | €16.85 | €23.35 |
| July 2009 | €15.93 | €22.08 |
| June 2009 | €13.86 | €19.21 |
| May 2009 | €13.70 | €18.99 |
| April 2009 | €13.50 | €18.71 |
| March 2009 | €13.32 | €19 |
| February 2009 | €11.93 | €17.02 |
| January 2009 | €12.78 | €18.23 |
| December 2008 | €13.14 | €18.75 |
| November 2008 | €13.64 | €19.45 |
| October 2008 | €13.49 | €19.24 |
| September 2008 | €15.24 | €21.73 |
| August 2008 | €16.74 | €23.87 |
| July 2008 | €17.29 | €24.66 |
| June 2008 | €16.71 | €23.84 |
| May 2008 | €20.37 | €29.05 |
| April 2008 | €18.13 | €25.86 |
| March 2008 | €18.48 | €26.88 |
| February 2008 | €18.48 | €26.88 |
| January 2008 | €19.27 | €28.03 |
| December 2007 | €24.02 | €34.95 |
| November 2007 | €23.79 | €34.61 |
| October 2007 | €22 | €32 |
| September 2007 | €22.83 | €33.21 |
| August 2007 | €23.65 | €34.40 |
| July 2007 | €24.77 | €36.03 |
| June 2007 | €24.33 | €35.39 |
| May 2007 | €24.07 | €105.05 |
| April 2007 | €23.62 | €103.10 |
| March 2007 | €22.68 | €100.36 |
| February 2007 | €21.52 | €95.24 |
| January 2007 | €24.15 | €106.88 |
| December 2006 | €22.19 | €98.20 |
| November 2006 | €21.44 | €94.88 |
| October 2006 | €21.20 | €93.85 |
| September 2006 | €22.05 | €97.59 |
| August 2006 | €20.11 | €89 |
| July 2006 | €18.98 | €83.99 |
| June 2006 | €18.37 | €81.30 |
| May 2006 | €18.24 | €80.74 |
| April 2006 | €19.74 | €87.39 |
| March 2006 | €19.77 | €88.80 |
| February 2006 | €19.09 | €85.75 |
| January 2006 | €18.77 | €84.29 |
| December 2005 | €17.49 | €78.54 |
| November 2005 | €16.64 | €74.75 |
| October 2005 | €14.79 | €66.41 |
| September 2005 | €15.81 | €71.02 |
| August 2005 | €16.05 | €72.10 |
| July 2005 | €16.13 | €72.45 |
| June 2005 | €15.49 | €69.57 |
| May 2005 | €15.73 | €70.65 |
| April 2005 | €14.11 | €63.37 |
| March 2005 | €14.29 | €65.40 |
| February 2005 | €14.16 | €64.80 |
| January 2005 | €14.20 | €65 |
| December 2004 | €13.30 | €60.89 |
| November 2004 | €13.20 | €60.39 |
| October 2004 | €12.20 | €55.84 |
| September 2004 | €12.24 | €56 |
| August 2004 | €12.34 | €56.47 |
| July 2004 | €12.36 | €56.57 |
| June 2004 | €14 | €64.05 |
| May 2004 | €13.81 | €63.21 |
| April 2004 | €14.59 | €66.79 |
| March 2004 | €13.31 | €62 |
| February 2004 | €13.48 | €62.80 |
| January 2004 | €13.29 | €61.90 |
| December 2003 | €12.52 | €58.29 |
| November 2003 | €12.64 | €58.85 |
| October 2003 | €12.86 | €59.88 |
| September 2003 | €11.81 | €55 |
| August 2003 | €11.54 | €53.75 |
| July 2003 | €11.16 | €52 |
| June 2003 | €10.58 | €49.30 |
| May 2003 | €10.81 | €50.36 |
| April 2003 | €10.95 | €50.98 |
| March 2003 | €10.54 | €50.10 |
| February 2003 | €10.46 | €49.75 |
| January 2003 | €10.29 | €48.94 |
| December 2002 | €10.99 | €52.25 |
| November 2002 | €11.24 | €53.45 |
| October 2002 | €11.90 | €56.59 |
| September 2002 | €11.88 | €56.50 |
| August 2002 | €12.83 | €61 |
| July 2002 | €11.70 | €55.65 |
| June 2002 | €13.63 | €64.80 |
| May 2002 | €14.66 | €69.69 |
| April 2002 | €13.81 | €66.69 |
| March 2002 | €13.56 | €65.50 |
| February 2002 | €12.49 | €60.30 |
| January 2002 | €12.42 | €59.99 |
| December 2001 | €11.86 | €57.30 |
| November 2001 | €12.43 | €60.05 |
| October 2001 | €12.53 | €60.50 |
| September 2001 | €12.53 | €60.50 |
| August 2001 | €13.46 | €65 |
| July 2001 | €13.32 | €64.31 |
| June 2001 | €13.23 | €63.90 |
| May 2001 | €13.46 | €65 |
| April 2001 | €13.26 | €65.10 |
| March 2001 | €12.79 | €62.79 |
| February 2001 | €13.24 | €65 |
| January 2001 | €12.63 | €62 |
| December 2000 | €12.43 | €61 |
| November 2000 | €12.45 | €61.10 |
| October 2000 | €12.48 | €61.25 |
| September 2000 | €12.02 | €59.01 |
| August 2000 | €12.83 | €63 |
| July 2000 | €11.82 | €58 |
| June 2000 | €10.79 | €52.99 |
| May 2000 | €11.42 | €56.05 |
| April 2000 | €11.63 | €57.95 |
| March 2000 | €11.54 | €57.50 |
| February 2000 | €10.36 | €51.60 |
| January 2000 | €10.68 | €53.20 |
| December 1999 | €11.14 | €55.50 |
| November 1999 | €10.84 | €54 |
| October 1999 | €11.28 | €56.20 |
| September 1999 | €10.34 | €51.50 |
| August 1999 | €11.82 | €58.90 |
| July 1999 | €11.76 | €58.60 |
| June 1999 | €11.84 | €59 |
| May 1999 | €11.34 | €56.50 |
| April 1999 | €12.88 | €65 |
| March 1999 | €11.71 | €59.10 |
| February 1999 | €13.54 | €68.30 |
| January 1999 | €11.60 | €58.50 |
| December 1998 | €13.58 | €68.51 |
| November 1998 | €13.23 | €66.72 |
| October 1998 | €13.28 | €66.98 |
| September 1998 | €12.24 | €61.74 |
| August 1998 | €12.31 | €62.12 |
| July 1998 | €14.29 | €72.09 |
| June 1998 | €15.18 | €76.59 |
| May 1998 | €14.17 | €71.48 |
| April 1998 | €12.59 | €64.17 |
| March 1998 | €11.93 | €60.84 |
| February 1998 | €11.17 | €56.96 |
| January 1998 | €9.53 | €48.57 |
| December 1997 | €10.13 | €51.64 |
| November 1997 | €9.93 | €50.62 |
| October 1997 | €8.42 | €42.95 |
| September 1997 | €8.80 | €44.84 |
| August 1997 | €8.34 | €42.54 |
| July 1997 | €9.34 | €47.60 |
| June 1997 | €9.28 | €47.29 |
| May 1997 | €8.96 | €45.71 |
| April 1997 | €8.76 | €44.69 |
| March 1997 | €8.42 | €43.51 |
| February 1997 | €8.54 | €44.18 |
| January 1997 | €7.97 | €41.21 |
| December 1996 | €7.30 | €37.73 |
| November 1996 | €7.42 | €38.35 |
| October 1996 | €6.66 | €34.41 |
| September 1996 | €6.51 | €33.64 |
| August 1996 | €6.19 | €32.01 |
| July 1996 | €6.06 | €31.34 |
HEN.DE
Price: €70.75
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 58.47%
Payout Ratio Range:
Dividend Per Share: 1.83 EUR
Earnings Per Share: 3.13 EUR
P/E Ratio: 19.47
Exchange: GER
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 63651
Market Capitalization: 28.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 16.67%
DGR5: 10.68%
DGR10: 17.83%
DGR20: 11.53%