HENKEL AG+CO.KGAA VZO - Price History
Monthly price history for HEN3.DE (HENKEL AG+CO.KGAA VZO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €74 | €74 |
| April 2024 | €74.46 | €74.46 |
| March 2024 | €74.50 | €74.50 |
| February 2024 | €69.56 | €69.56 |
| January 2024 | €71.10 | €71.10 |
| December 2023 | €72.86 | €72.86 |
| November 2023 | €72.20 | €72.20 |
| October 2023 | €68.08 | €68.08 |
| September 2023 | €67.46 | €67.46 |
| August 2023 | €70.72 | €70.72 |
| July 2023 | €70.18 | €70.18 |
| June 2023 | €73.26 | €73.26 |
| May 2023 | €74.54 | €74.54 |
| April 2023 | €73.28 | €73.28 |
| March 2023 | €70.26 | €72.06 |
| February 2023 | €67.11 | €68.82 |
| January 2023 | €63.77 | €65.40 |
| December 2022 | €63.40 | €65.02 |
| November 2022 | €66.74 | €68.44 |
| October 2022 | €62.19 | €63.78 |
| September 2022 | €59.50 | €61.02 |
| August 2022 | €62.64 | €64.24 |
| July 2022 | €60.73 | €62.28 |
| June 2022 | €57.32 | €58.78 |
| May 2022 | €62.11 | €63.70 |
| April 2022 | €59.83 | €61.36 |
| March 2022 | €57.36 | €60.68 |
| February 2022 | €66.96 | €70.84 |
| January 2022 | €68.49 | €72.46 |
| December 2021 | €67.24 | €71.14 |
| November 2021 | €65.88 | €69.70 |
| October 2021 | €73.14 | €77.38 |
| September 2021 | €75.79 | €80.18 |
| August 2021 | €78.21 | €82.74 |
| July 2021 | €80.80 | €85.48 |
| June 2021 | €84.16 | €89.04 |
| May 2021 | €88.68 | €93.82 |
| April 2021 | €90.32 | €95.56 |
| March 2021 | €88.91 | €95.86 |
| February 2021 | €75.67 | €81.58 |
| January 2021 | €79.30 | €85.50 |
| December 2020 | €85.61 | €92.30 |
| November 2020 | €83.70 | €90.24 |
| October 2020 | €77.47 | €83.52 |
| September 2020 | €82.85 | €89.32 |
| August 2020 | €79.36 | €85.56 |
| July 2020 | €77.36 | €83.40 |
| June 2020 | €76.88 | €82.88 |
| May 2020 | €72.85 | €80.28 |
| April 2020 | €73.54 | €81.04 |
| March 2020 | €64.86 | €73.20 |
| February 2020 | €74.15 | €83.68 |
| January 2020 | €81.47 | €91.94 |
| December 2019 | €81.70 | €92.20 |
| November 2019 | €84.96 | €95.88 |
| October 2019 | €82.57 | €93.18 |
| September 2019 | €80.46 | €90.80 |
| August 2019 | €80.72 | €91.10 |
| July 2019 | €82.62 | €93.24 |
| June 2019 | €76.22 | €86.02 |
| May 2019 | €72.46 | €81.78 |
| April 2019 | €79.96 | €90.24 |
| March 2019 | €78.99 | €91 |
| February 2019 | €76.25 | €87.84 |
| January 2019 | €73.68 | €84.88 |
| December 2018 | €82.81 | €95.40 |
| November 2018 | €88.45 | €101.90 |
| October 2018 | €83.83 | €96.58 |
| September 2018 | €87.71 | €101.05 |
| August 2018 | €95.44 | €109.95 |
| July 2018 | €93.10 | €107.25 |
| June 2018 | €95.05 | €109.50 |
| May 2018 | €91.71 | €105.65 |
| April 2018 | €91.49 | €105.40 |
| March 2018 | €91.20 | €106.85 |
| February 2018 | €93.29 | €109.30 |
| January 2018 | €96.10 | €112.60 |
| December 2017 | €94.18 | €110.35 |
| November 2017 | €97.30 | €114 |
| October 2017 | €102.85 | €120.50 |
| September 2017 | €98.28 | €115.15 |
| August 2017 | €96.06 | €112.55 |
| July 2017 | €102.21 | €119.75 |
| June 2017 | €102.85 | €120.50 |
| May 2017 | €106.64 | €124.95 |
| April 2017 | €106.69 | €125 |
| March 2017 | €101.15 | €120.10 |
| February 2017 | €99.30 | €117.90 |
| January 2017 | €94.92 | €112.70 |
| December 2016 | €95.38 | €113.25 |
| November 2016 | €92.06 | €109.30 |
| October 2016 | €98.46 | €116.90 |
| September 2016 | €101.91 | €121 |
| August 2016 | €99.09 | €117.65 |
| July 2016 | €93.83 | €111.40 |
| June 2016 | €92.27 | €109.55 |
| May 2016 | €88.22 | €104.75 |
| April 2016 | €83.96 | €99.68 |
| March 2016 | €80.40 | €96.90 |
| February 2016 | €77.03 | €92.84 |
| January 2016 | €81.12 | €97.77 |
| December 2015 | €85.62 | €103.20 |
| November 2015 | €89.19 | €107.50 |
| October 2015 | €81.89 | €98.70 |
| September 2015 | €76.30 | €91.97 |
| August 2015 | €77.41 | €93.30 |
| July 2015 | €89.60 | €108 |
| June 2015 | €83.46 | €100.60 |
| May 2015 | €90.39 | €108.95 |
| April 2015 | €86.45 | €104.20 |
| March 2015 | €89.85 | €109.55 |
| February 2015 | €86.82 | €105.85 |
| January 2015 | €83.33 | €101.60 |
| December 2014 | €73.34 | €89.42 |
| November 2014 | €73.18 | €89.22 |
| October 2014 | €64.62 | €78.78 |
| September 2014 | €64.85 | €79.06 |
| August 2014 | €65.45 | €79.80 |
| July 2014 | €68.31 | €83.28 |
| June 2014 | €69.25 | €84.43 |
| May 2014 | €69.50 | €84.73 |
| April 2014 | €65.84 | €80.27 |
| March 2014 | €63.08 | €78.12 |
| February 2014 | €65.29 | €80.85 |
| January 2014 | €64.91 | €80.38 |
| December 2013 | €68.08 | €84.31 |
| November 2013 | €67.39 | €83.45 |
| October 2013 | €64.36 | €79.70 |
| September 2013 | €61.51 | €76.17 |
| August 2013 | €59.19 | €73.30 |
| July 2013 | €59.46 | €73.64 |
| June 2013 | €58.34 | €72.25 |
| May 2013 | €60.24 | €74.60 |
| April 2013 | €57.82 | €71.60 |
| March 2013 | €59.85 | €75.09 |
| February 2013 | €53.80 | €67.51 |
| January 2013 | €51.83 | €65.03 |
| December 2012 | €49.57 | €62.20 |
| November 2012 | €51.21 | €64.25 |
| October 2012 | €49.10 | €61.61 |
| September 2012 | €49.32 | €61.89 |
| August 2012 | €47.89 | €60.09 |
| July 2012 | €46.62 | €58.50 |
| June 2012 | €41.74 | €52.37 |
| May 2012 | €41.99 | €52.69 |
| April 2012 | €44.79 | €56.20 |
| March 2012 | €43.16 | €54.94 |
| February 2012 | €38.37 | €48.85 |
| January 2012 | €37.04 | €47.15 |
| December 2011 | €35.03 | €44.59 |
| November 2011 | €34.70 | €44.18 |
| October 2011 | €33.86 | €43.11 |
| September 2011 | €31.42 | €40 |
| August 2011 | €32.33 | €41.16 |
| July 2011 | €36.94 | €47.02 |
| June 2011 | €37.60 | €47.87 |
| May 2011 | €38.62 | €49.16 |
| April 2011 | €36.12 | €45.98 |
| March 2011 | €33.78 | €43.71 |
| February 2011 | €33.74 | €43.66 |
| January 2011 | €34.42 | €44.54 |
| December 2010 | €35.96 | €46.54 |
| November 2010 | €36.51 | €47.24 |
| October 2010 | €32.75 | €42.38 |
| September 2010 | €30.45 | €39.40 |
| August 2010 | €28.67 | €37.10 |
| July 2010 | €29.43 | €38.08 |
| June 2010 | €30.99 | €40.10 |
| May 2010 | €29.62 | €38.33 |
| April 2010 | €31.08 | €40.22 |
| March 2010 | €30.39 | €39.86 |
| February 2010 | €28.84 | €37.84 |
| January 2010 | €28.12 | €36.88 |
| December 2009 | €27.77 | €36.43 |
| November 2009 | €25.58 | €33.55 |
| October 2009 | €23.60 | €30.96 |
| September 2009 | €22.43 | €29.42 |
| August 2009 | €21.01 | €27.56 |
| July 2009 | €19.67 | €25.80 |
| June 2009 | €16.95 | €22.23 |
| May 2009 | €16.58 | €21.75 |
| April 2009 | €15.65 | €20.53 |
| March 2009 | €15.19 | €20.48 |
| February 2009 | €13.84 | €18.66 |
| January 2009 | €14.98 | €20.19 |
| December 2008 | €16.76 | €22.59 |
| November 2008 | €16.47 | €22.20 |
| October 2008 | €16.70 | €22.51 |
| September 2008 | €19.18 | €25.85 |
| August 2008 | €19.85 | €26.76 |
| July 2008 | €19.03 | €25.65 |
| June 2008 | €18.78 | €25.31 |
| May 2008 | €22.80 | €30.73 |
| April 2008 | €20.29 | €27.35 |
| March 2008 | €21.31 | €29.28 |
| February 2008 | €21.26 | €29.21 |
| January 2008 | €22.24 | €30.55 |
| December 2007 | €27.98 | €38.43 |
| November 2007 | €27.49 | €37.76 |
| October 2007 | €25.64 | €35.23 |
| September 2007 | €26.27 | €36.09 |
| August 2007 | €27.52 | €37.81 |
| July 2007 | €29 | €39.84 |
| June 2007 | €28.46 | €39.09 |
| May 2007 | €28.06 | €115.64 |
| April 2007 | €28.05 | €115.60 |
| March 2007 | €26.50 | €110.67 |
| February 2007 | €25.57 | €106.78 |
| January 2007 | €28.68 | €119.78 |
| December 2006 | €26.70 | €111.48 |
| November 2006 | €25.87 | €108.02 |
| October 2006 | €25.13 | €104.95 |
| September 2006 | €26.26 | €109.66 |
| August 2006 | €23.87 | €99.69 |
| July 2006 | €22.27 | €93 |
| June 2006 | €21.40 | €89.36 |
| May 2006 | €21.04 | €87.84 |
| April 2006 | €22.83 | €95.32 |
| March 2006 | €22.78 | €96.47 |
| February 2006 | €21.83 | €92.43 |
| January 2006 | €21.77 | €92.16 |
| December 2005 | €20.08 | €85 |
| November 2005 | €19.32 | €81.80 |
| October 2005 | €16.98 | €71.90 |
| September 2005 | €17.87 | €75.67 |
| August 2005 | €18.12 | €76.74 |
| July 2005 | €18.31 | €77.54 |
| June 2005 | €17.48 | €74.02 |
| May 2005 | €17.65 | €74.75 |
| April 2005 | €15.77 | €66.78 |
| March 2005 | €16.17 | €69.75 |
| February 2005 | €15.66 | €67.55 |
| January 2005 | €15.95 | €68.80 |
| December 2004 | €14.84 | €64 |
| November 2004 | €14.76 | €63.69 |
| October 2004 | €13.60 | €58.67 |
| September 2004 | €13.72 | €59.17 |
| August 2004 | €13.82 | €59.61 |
| July 2004 | €14.13 | €60.96 |
| June 2004 | €16.27 | €70.18 |
| May 2004 | €15.92 | €68.69 |
| April 2004 | €16.76 | €72.28 |
| March 2004 | €15.34 | €67.31 |
| February 2004 | €15.50 | €67.99 |
| January 2004 | €14.92 | €65.46 |
| December 2003 | €14.13 | €62 |
| November 2003 | €14.11 | €61.93 |
| October 2003 | €14.42 | €63.27 |
| September 2003 | €13.39 | €58.75 |
| August 2003 | €13.20 | €57.94 |
| July 2003 | €12.75 | €55.95 |
| June 2003 | €12.29 | €53.91 |
| May 2003 | €12.60 | €55.28 |
| April 2003 | €13.26 | €58.18 |
| March 2003 | €12.60 | €56.35 |
| February 2003 | €12.66 | €56.65 |
| January 2003 | €12.62 | €56.44 |
| December 2002 | €13.54 | €60.55 |
| November 2002 | €13.66 | €61.10 |
| October 2002 | €14.32 | €64.06 |
| September 2002 | €14.60 | €65.30 |
| August 2002 | €15.60 | €69.80 |
| July 2002 | €13.98 | €62.52 |
| June 2002 | €15.80 | €70.70 |
| May 2002 | €17.06 | €76.30 |
| April 2002 | €15.94 | €72.40 |
| March 2002 | €15.58 | €70.75 |
| February 2002 | €14.53 | €66 |
| January 2002 | €14.21 | €64.53 |
| December 2001 | €13.98 | €63.50 |
| November 2001 | €14.12 | €64.10 |
| October 2001 | €14.48 | €65.73 |
| September 2001 | €14.02 | €63.65 |
| August 2001 | €15.59 | €70.80 |
| July 2001 | €15.86 | €72 |
| June 2001 | €14.98 | €68.01 |
| May 2001 | €15.61 | €70.90 |
| April 2001 | €15.39 | €71 |
| March 2001 | €14.40 | €66.45 |
| February 2001 | €15.79 | €72.86 |
| January 2001 | €15.69 | €72.38 |
| December 2000 | €15.02 | €69.30 |
| November 2000 | €15.08 | €69.60 |
| October 2000 | €15.45 | €71.30 |
| September 2000 | €14.93 | €68.90 |
| August 2000 | €15.74 | €72.60 |
| July 2000 | €14.78 | €68.20 |
| June 2000 | €12.96 | €59.80 |
| May 2000 | €13.55 | €62.50 |
| April 2000 | €13.66 | €64 |
| March 2000 | €12.81 | €60 |
| February 2000 | €11.59 | €54.28 |
| January 2000 | €12.08 | €56.60 |
| December 1999 | €13.98 | €65.50 |
| November 1999 | €13.34 | €62.50 |
| October 1999 | €13.77 | €64.50 |
| September 1999 | €12.60 | €59 |
| August 1999 | €14.63 | €68.50 |
| July 1999 | €13.98 | €65.50 |
| June 1999 | €14.14 | €66.20 |
| May 1999 | €13.91 | €65.15 |
| April 1999 | €15.82 | €74.90 |
| March 1999 | €14.36 | €68 |
| February 1999 | €15.42 | €73 |
| January 1999 | €12.78 | €60.50 |
| December 1998 | €16.09 | €76.18 |
| November 1998 | €15.49 | €73.37 |
| October 1998 | €15.28 | €72.35 |
| September 1998 | €13.66 | €64.70 |
| August 1998 | €15.22 | €72.09 |
| July 1998 | €17.60 | €83.34 |
| June 1998 | €19.27 | €91.27 |
| May 1998 | €17.27 | €81.81 |
| April 1998 | €14.96 | €71.58 |
| March 1998 | €14.37 | €68.72 |
| February 1998 | €12.56 | €60.08 |
| January 1998 | €11.65 | €55.73 |
| December 1997 | €12.13 | €58.03 |
| November 1997 | €11.59 | €55.42 |
| October 1997 | €9.57 | €45.76 |
| September 1997 | €10.65 | €50.92 |
| August 1997 | €9.74 | €46.58 |
| July 1997 | €10.96 | €52.41 |
| June 1997 | €10.58 | €50.62 |
| May 1997 | €10.30 | €49.29 |
| April 1997 | €10.05 | €48.06 |
| March 1997 | €9.70 | €47.04 |
| February 1997 | €9.49 | €46.02 |
| January 1997 | €8.77 | €42.54 |
| December 1996 | €8.15 | €39.52 |
| November 1996 | €8.08 | €39.16 |
| October 1996 | €7.16 | €34.74 |
| September 1996 | €7 | €33.95 |
| August 1996 | €6.41 | €31.11 |
| July 1996 | €6.25 | €30.32 |
| June 1996 | €6.93 | €33.59 |
| May 1996 | €6.64 | €32.80 |
| April 1996 | €6.08 | €30.01 |
| March 1996 | €5.69 | €28.12 |
| February 1996 | €5.93 | €29.30 |
| January 1996 | €6.06 | €29.91 |
| December 1995 | €5.59 | €27.58 |
| November 1995 | €5.61 | €27.71 |
| October 1995 | €5.44 | €26.84 |
| September 1995 | €5.59 | €27.61 |
| August 1995 | €5.80 | €28.63 |
| July 1995 | €5.88 | €29.04 |
| June 1995 | €5.52 | €27.25 |
| May 1995 | €5.46 | €27.51 |
| April 1995 | €5.40 | €27.25 |
| March 1995 | €5.17 | €26.08 |
| February 1995 | €5.72 | €28.84 |
| January 1995 | €5.42 | €27.30 |
| December 1994 | €5.74 | €28.94 |
| November 1994 | €5.52 | €27.81 |
| October 1994 | €5.98 | €30.17 |
| September 1994 | €5.74 | €28.91 |
| August 1994 | €6.32 | €31.85 |
| July 1994 | €6.04 | €30.45 |
| June 1994 | €5.94 | €29.94 |
| May 1994 | €6.12 | €31.34 |
| April 1994 | €6.68 | €34.26 |
| March 1994 | €6.30 | €32.26 |
| February 1994 | €6.08 | €31.16 |
HEN3.DE
Price: €74
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 2.48%
Payout Ratio: 57.10%
Payout Ratio Range:
Dividend Per Share: 1.85 EUR
Earnings Per Share: 3.13 EUR
P/E Ratio: 21.67
Exchange: GER
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 287713
Market Capitalization: 28.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 16.67%
DGR5: 10.67%
DGR10: 17.70%
DGR20: 11.28%