HENKEL AG ANDCO KGAA - Price History
Monthly price history for HEN3.F (HENKEL AG ANDCO KGAA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €84.14 | €84.14 |
| April 2024 | €74.30 | €74.30 |
| March 2024 | €72.54 | €74.40 |
| February 2024 | €67.76 | €69.50 |
| January 2024 | €68.97 | €70.74 |
| December 2023 | €70.47 | €72.28 |
| November 2023 | €70.22 | €72.02 |
| October 2023 | €66.40 | €68.10 |
| September 2023 | €66.01 | €67.70 |
| August 2023 | €69.03 | €70.80 |
| July 2023 | €69.03 | €70.80 |
| June 2023 | €71.76 | €73.60 |
| May 2023 | €72.42 | €74.28 |
| April 2023 | €70.82 | €72.64 |
| March 2023 | €68.54 | €72.10 |
| February 2023 | €65.60 | €69 |
| January 2023 | €62.12 | €65.34 |
| December 2022 | €61.96 | €65.18 |
| November 2022 | €64.93 | €68.30 |
| October 2022 | €60.61 | €63.76 |
| September 2022 | €57.97 | €60.98 |
| August 2022 | €61.64 | €64.84 |
| July 2022 | €59.19 | €62.26 |
| June 2022 | €55.78 | €58.68 |
| May 2022 | €60.46 | €63.60 |
| April 2022 | €58.37 | €61.40 |
| March 2022 | €56 | €60.76 |
| February 2022 | €64.73 | €70.24 |
| January 2022 | €66.96 | €72.66 |
| December 2021 | €65.62 | €71.20 |
| November 2021 | €64.83 | €70.34 |
| October 2021 | €71.76 | €77.86 |
| September 2021 | €74.12 | €80.42 |
| August 2021 | €76.35 | €82.84 |
| July 2021 | €78.80 | €85.50 |
| June 2021 | €82.15 | €89.14 |
| May 2021 | €86.52 | €93.88 |
| April 2021 | €88.71 | €96.26 |
| March 2021 | €88.63 | €98 |
| February 2021 | €73.85 | €81.66 |
| January 2021 | €77.47 | €85.66 |
| December 2020 | €83.64 | €92.48 |
| November 2020 | €81.74 | €90.38 |
| October 2020 | €75.60 | €83.60 |
| September 2020 | €80.89 | €89.44 |
| August 2020 | €77.90 | €86.14 |
| July 2020 | €75.33 | €83.30 |
| June 2020 | €75.28 | €83.24 |
| May 2020 | €70.77 | €79.98 |
| April 2020 | €71.58 | €80.90 |
| March 2020 | €62.43 | €72.28 |
| February 2020 | €71.69 | €83 |
| January 2020 | €79.31 | €91.82 |
| December 2019 | €79.31 | €91.82 |
| November 2019 | €82.61 | €95.64 |
| October 2019 | €80.48 | €93.18 |
| September 2019 | €78.29 | €90.64 |
| August 2019 | €78.08 | €90.40 |
| July 2019 | €79.81 | €92.40 |
| June 2019 | €74.44 | €86.18 |
| May 2019 | €70.98 | €82.18 |
| April 2019 | €78.05 | €90.36 |
| March 2019 | €76.98 | €90.98 |
| February 2019 | €74.10 | €87.58 |
| January 2019 | €71.75 | €84.80 |
| December 2018 | €81.18 | €95.94 |
| November 2018 | €86.56 | €102.30 |
| October 2018 | €81.68 | €96.54 |
| September 2018 | €85.84 | €101.45 |
| August 2018 | €93.12 | €110.05 |
| July 2018 | €91.47 | €108.10 |
| June 2018 | €92.69 | €109.55 |
| May 2018 | €89.82 | €106.15 |
| April 2018 | €89.39 | €105.65 |
| March 2018 | €89.40 | €107.45 |
| February 2018 | €90.77 | €109.10 |
| January 2018 | €94.02 | €113 |
| December 2017 | €91.69 | €110.20 |
| November 2017 | €95.08 | €114.28 |
| October 2017 | €100.42 | €120.70 |
| September 2017 | €95.66 | €114.97 |
| August 2017 | €93.78 | €112.72 |
| July 2017 | €99.42 | €119.50 |
| June 2017 | €100.47 | €120.75 |
| May 2017 | €104.83 | €126 |
| April 2017 | €103.75 | €124.70 |
| March 2017 | €98.40 | €119.85 |
| February 2017 | €96.66 | €117.73 |
| January 2017 | €92.67 | €112.88 |
| December 2016 | €93.27 | €113.60 |
| November 2016 | €89.58 | €109.10 |
| October 2016 | €95.77 | €116.65 |
| September 2016 | €98.40 | €119.85 |
| August 2016 | €96.83 | €117.94 |
| July 2016 | €91.59 | €111.56 |
| June 2016 | €90.16 | €109.82 |
| May 2016 | €86.08 | €104.85 |
| April 2016 | €82.03 | €99.92 |
| March 2016 | €78.20 | €96.69 |
| February 2016 | €75.22 | €93 |
| January 2016 | €77.95 | €96.38 |
| December 2015 | €83.71 | €103.50 |
| November 2015 | €86.94 | €107.49 |
| October 2015 | €79.92 | €98.82 |
| September 2015 | €74.19 | €91.73 |
| August 2015 | €75.06 | €92.80 |
| July 2015 | €87.23 | €107.85 |
| June 2015 | €81.28 | €100.49 |
| May 2015 | €88.54 | €109.47 |
| April 2015 | €84.28 | €104.20 |
| March 2015 | €87.87 | €109.90 |
| February 2015 | €84.75 | €106 |
| January 2015 | €81.23 | €101.60 |
| December 2014 | €71.64 | €89.61 |
| November 2014 | €71.06 | €88.87 |
| October 2014 | €63.03 | €78.83 |
| September 2014 | €62.78 | €78.52 |
| August 2014 | €63.80 | €79.80 |
| July 2014 | €66.39 | €83.03 |
| June 2014 | €67.51 | €84.43 |
| May 2014 | €67.44 | €84.35 |
| April 2014 | €63.86 | €79.87 |
| March 2014 | €61.98 | €78.75 |
| February 2014 | €63.71 | €80.95 |
| January 2014 | €63.42 | €80.58 |
| December 2013 | €66.41 | €84.38 |
| November 2013 | €65.35 | €83.03 |
| October 2013 | €62.90 | €79.91 |
| September 2013 | €59.74 | €75.90 |
| August 2013 | €57.69 | €73.30 |
| July 2013 | €57.83 | €73.48 |
| June 2013 | €56.74 | €72.09 |
| May 2013 | €58.76 | €74.65 |
| April 2013 | €56.23 | €71.44 |
| March 2013 | €58.37 | €75.14 |
| February 2013 | €52.54 | €67.64 |
| January 2013 | €50.74 | €65.31 |
| December 2012 | €48.25 | €62.11 |
| November 2012 | €49.95 | €64.30 |
| October 2012 | €47.97 | €61.75 |
| September 2012 | €48.24 | €62.10 |
| August 2012 | €46.57 | €59.95 |
| July 2012 | €45.54 | €58.63 |
| June 2012 | €40.57 | €52.22 |
| May 2012 | €40.51 | €52.14 |
| April 2012 | €43.76 | €56.33 |
| March 2012 | €42.11 | €55 |
| February 2012 | €37.33 | €48.75 |
| January 2012 | €36.02 | €47.04 |
| December 2011 | €34.17 | €44.62 |
| November 2011 | €33.76 | €44.08 |
| October 2011 | €32.87 | €42.93 |
| September 2011 | €30.55 | €39.90 |
| August 2011 | €31.59 | €41.26 |
| July 2011 | €36.07 | €47.11 |
| June 2011 | €36.58 | €47.78 |
| May 2011 | €37.72 | €49.26 |
| April 2011 | €35.21 | €45.98 |
| March 2011 | €32.98 | €43.79 |
| February 2011 | €33.03 | €43.86 |
| January 2011 | €33.55 | €44.54 |
| December 2010 | €35.23 | €46.78 |
| November 2010 | €35.58 | €47.24 |
| October 2010 | €31.88 | €42.33 |
| September 2010 | €29.70 | €39.44 |
| August 2010 | €27.98 | €37.14 |
| July 2010 | €28.81 | €38.25 |
| June 2010 | €30.17 | €40.06 |
| May 2010 | €28.81 | €38.26 |
| April 2010 | €30.30 | €40.22 |
| March 2010 | €29.58 | €39.80 |
| February 2010 | €28.05 | €37.75 |
| January 2010 | €27.61 | €37.15 |
| December 2009 | €26.51 | €36.21 |
| November 2009 | €24.59 | €33.58 |
| October 2009 | €22.33 | €30.50 |
| September 2009 | €21.54 | €29.42 |
| August 2009 | €20.13 | €27.49 |
| July 2009 | €18.89 | €25.80 |
| June 2009 | €16.23 | €22.16 |
| May 2009 | €15.89 | €21.70 |
| April 2009 | €15 | €20.49 |
| March 2009 | €14.55 | €20.42 |
| February 2009 | €13.28 | €18.64 |
| January 2009 | €14.38 | €20.18 |
| December 2008 | €15.98 | €22.96 |
| November 2008 | €15.46 | €22.21 |
| October 2008 | €15.68 | €22.52 |
| September 2008 | €18.03 | €25.90 |
| August 2008 | €18.66 | €26.81 |
| July 2008 | €17.82 | €25.60 |
| June 2008 | €17.63 | €25.33 |
| May 2008 | €21.41 | €30.75 |
| April 2008 | €19.03 | €27.33 |
| March 2008 | €19.98 | €29.25 |
| February 2008 | €20.04 | €29.34 |
| January 2008 | €20.91 | €30.61 |
| December 2007 | €25.83 | €38.35 |
| November 2007 | €25.43 | €37.75 |
| October 2007 | €23.72 | €35.22 |
| September 2007 | €24.26 | €36.02 |
| August 2007 | €25.47 | €37.81 |
| July 2007 | €26.90 | €39.94 |
| June 2007 | €26.31 | €39.06 |
| May 2007 | €25.91 | €115.38 |
| April 2007 | €26.02 | €115.87 |
| March 2007 | €24.54 | €110.73 |
| February 2007 | €23.61 | €106.55 |
| January 2007 | €26.60 | €120.03 |
| December 2006 | €24.62 | €111.60 |
| November 2006 | €23.82 | €108 |
| October 2006 | €23.13 | €104.85 |
| September 2006 | €24.29 | €110.09 |
| August 2006 | €21.98 | €99.65 |
| July 2006 | €20.51 | €92.97 |
| June 2006 | €19.77 | €89.62 |
| May 2006 | €19.32 | €87.60 |
| April 2006 | €21.05 | €95.43 |
| March 2006 | €21 | €96.54 |
| February 2006 | €20.13 | €92.52 |
| January 2006 | €20.05 | €92.17 |
| December 2005 | €18.49 | €85 |
| November 2005 | €17.80 | €81.83 |
| October 2005 | €15.57 | €71.58 |
| September 2005 | €16.46 | €75.67 |
| August 2005 | €16.70 | €76.75 |
| July 2005 | €16.84 | €77.42 |
| June 2005 | €16.09 | €73.95 |
| May 2005 | €16.25 | €74.70 |
| April 2005 | €14.51 | €66.70 |
| March 2005 | €14.92 | €69.85 |
| February 2005 | €14.43 | €67.57 |
| January 2005 | €14.68 | €68.75 |
| December 2004 | €13.66 | €63.95 |
| November 2004 | €13.64 | €63.85 |
| October 2004 | €12.57 | €58.85 |
| September 2004 | €12.64 | €59.20 |
| August 2004 | €12.73 | €59.60 |
| July 2004 | €13.05 | €61.10 |
| June 2004 | €14.99 | €70.20 |
| May 2004 | €14.65 | €68.60 |
| April 2004 | €15.42 | €72.20 |
| March 2004 | €14.03 | €66.80 |
| February 2004 | €14.26 | €67.90 |
| January 2004 | €13.71 | €65.30 |
| December 2003 | €13.02 | €62 |
| November 2003 | €12.96 | €61.70 |
| October 2003 | €13.25 | €63.10 |
| September 2003 | €12.23 | €58.25 |
| August 2003 | €12.18 | €58 |
| July 2003 | €11.74 | €55.90 |
| June 2003 | €11.21 | €53.40 |
| May 2003 | €11.25 | €53.60 |
| April 2003 | €12.12 | €57.70 |
| March 2003 | €11.76 | €56 |
| February 2003 | €11.84 | €56.40 |
| January 2003 | €11.76 | €56 |
| December 2002 | €12.66 | €60.30 |
| November 2002 | €13 | €61.90 |
| October 2002 | €13.60 | €64.75 |
| September 2002 | €13.54 | €64.50 |
| August 2002 | €14.64 | €69.70 |
| July 2002 | €13.23 | €63 |
| June 2002 | €14.61 | €69.60 |
| May 2002 | €15.92 | €75.80 |
| April 2002 | €15.22 | €72.50 |
| March 2002 | €14.95 | €71.20 |
| February 2002 | €13.75 | €65.50 |
| January 2002 | €13.44 | €64 |
| December 2001 | €13.23 | €63 |
| November 2001 | €13.58 | €64.70 |
| October 2001 | €13.86 | €66 |
| September 2001 | €13.21 | €62.90 |
| August 2001 | €14.80 | €70.50 |
| July 2001 | €15.11 | €71.95 |
| June 2001 | €14.38 | €68.50 |
| May 2001 | €14.95 | €71.20 |
| April 2001 | €14.80 | €70.50 |
| March 2001 | €14.07 | €67 |
| February 2001 | €15.43 | €73.50 |
| January 2001 | €15.16 | €72.20 |
| December 2000 | €14.70 | €70 |
| November 2000 | €14.70 | €70 |
| October 2000 | €14.84 | €70.70 |
| September 2000 | €14.47 | €68.90 |
| August 2000 | €15.16 | €72.20 |
| July 2000 | €14.22 | €67.70 |
| June 2000 | €12.70 | €60.50 |
| May 2000 | €12.96 | €61.70 |
| April 2000 | €13.29 | €63.30 |
| March 2000 | €12.64 | €60.20 |
| February 2000 | €11.42 | €54.40 |
| January 2000 | €12.03 | €57.30 |
| December 1999 | €3,342 | €15,916.50 |
| November 1999 | €3,188.93 | €15,187.50 |
| October 1999 | €3,290.97 | €15,673.50 |
| September 1999 | €3,010.35 | €14,337 |
| August 1999 | €3,495.06 | €16,645.50 |
| July 1999 | €3,342 | €15,916.50 |
| June 1999 | €3,377.71 | €16,086.60 |
| May 1999 | €3,324.14 | €15,831.45 |
| April 1999 | €3,821.61 | €18,200.70 |
| March 1999 | €3,469.55 | €16,524 |
| February 1999 | €3,724.67 | €17,739 |
| January 1999 | €3,086.88 | €14,701.50 |
| December 1998 | €7,602.40 | €36,207 |
| November 1998 | €7,321.78 | €34,870.50 |
| October 1998 | €7,219.73 | €34,384.50 |
| September 1998 | €6,456.94 | €30,751.65 |
| August 1998 | €7,194.22 | €34,263 |
| July 1998 | €8,316.72 | €39,609 |
| June 1998 | €9,107.58 | €43,375.50 |
| May 1998 | €8,163.65 | €38,880 |
| April 1998 | €7,143.20 | €34,020 |
| March 1998 | €6,857.47 | €32,659.20 |
| February 1998 | €5,995.18 | €28,552.50 |
| January 1998 | €5,561.49 | €26,487 |
| December 1997 | €5,791.09 | €27,580.50 |
| November 1997 | €5,530.88 | €26,341.20 |
| October 1997 | €4,566.54 | €21,748.50 |
| September 1997 | €5,081.87 | €24,202.80 |
| August 1997 | €4,648.18 | €22,137.30 |
| July 1997 | €5,229.84 | €24,907.50 |
| June 1997 | €5,051.26 | €24,057 |
| May 1997 | €4,918.60 | €23,425.20 |
| April 1997 | €4,796.15 | €22,842 |
| March 1997 | €4,694.10 | €22,356 |
| February 1997 | €4,592.06 | €21,870 |
| January 1997 | €4,245.10 | €20,217.60 |
| December 1996 | €3,944.07 | €18,783.90 |
| November 1996 | €3,908.35 | €18,613.80 |
| October 1996 | €3,467 | €16,511.85 |
| September 1996 | €3,387.92 | €16,135.20 |
| August 1996 | €3,104.74 | €14,786.55 |
| July 1996 | €3,025.65 | €14,409.90 |
| June 1996 | €33,522.01 | €159,651 |
| May 1996 | €32,731.15 | €155,884.50 |
| April 1996 | €29,950.41 | €142,641 |
| March 1996 | €28,062.56 | €133,650 |
| February 1996 | €29,236.09 | €139,239 |
| January 1996 | €29,848.36 | €142,155 |
| December 1995 | €27,526.82 | €131,098.50 |
| November 1995 | €27,654.38 | €131,706 |
| October 1995 | €26,786.99 | €127,575 |
| September 1995 | €27,552.33 | €131,220 |
| August 1995 | €28,572.79 | €136,080 |
| July 1995 | €28,980.97 | €138,024 |
| June 1995 | €27,195.17 | €129,519 |
| May 1995 | €27,450.29 | €130,734 |
| April 1995 | €27,195.17 | €129,519 |
| March 1995 | €26,021.65 | €123,930 |
| February 1995 | €28,776.88 | €137,052 |
| January 1995 | €27,246.20 | €129,762 |
| December 1994 | €28,878.93 | €137,538 |
| November 1994 | €27,756.42 | €132,192 |
| October 1994 | €30,103.48 | €143,370 |
| September 1994 | €28,853.42 | €137,416.50 |
| August 1994 | €31,787.23 | €151,389 |
| July 1994 | €30,384.10 | €144,706.50 |
| June 1994 | €29,873.87 | €142,276.50 |
| May 1994 | €31,277 | €148,959 |
| April 1994 | €34,185.30 | €162,810 |
| March 1994 | €32,169.90 | €153,211.50 |
| February 1994 | €31,225.98 | €148,716 |
| January 1994 | €32,807.69 | €156,249 |
| December 1993 | €32,399.50 | €154,305 |
| November 1993 | €30,358.59 | €144,585 |
| October 1993 | €31,277 | €148,959 |
| September 1993 | €29,032 | €138,267 |
| August 1993 | €28,751.37 | €136,930.50 |
| July 1993 | €27,552.33 | €131,220 |
| June 1993 | €27,052.31 | €128,838.60 |
| May 1993 | €26,684.94 | €127,089 |
| April 1993 | €27,042.10 | €128,790 |
| March 1993 | €28,241.14 | €134,500.50 |
| February 1993 | €29,287.11 | €139,482 |
| January 1993 | €27,654.38 | €131,706 |
| December 1992 | €28,317.68 | €134,865 |
| November 1992 | €30,435.12 | €144,949.50 |
| October 1992 | €29,975.92 | €142,762.50 |
| September 1992 | €28,929.95 | €137,781 |
| August 1992 | €29,465.69 | €140,332.50 |
| July 1992 | €30,511.66 | €145,314 |
| June 1992 | €31,889.27 | €151,875 |
| May 1992 | €31,787.23 | €151,389 |
| April 1992 | €31,455.58 | €149,809.50 |
| March 1992 | €31,965.81 | €152,239.50 |
| February 1992 | €31,123.93 | €148,230 |
| January 1992 | €29,695.29 | €141,426 |
| December 1991 | €26,480.85 | €126,117 |
| November 1991 | €27,730.91 | €132,070.50 |
| October 1991 | €27,781.94 | €132,313.50 |
| September 1991 | €28,062.56 | €133,650 |
| August 1991 | €29,134.04 | €138,753 |
| July 1991 | €29,312.62 | €139,603.50 |
| June 1991 | €28,827.90 | €137,295 |
| May 1991 | €31,072.91 | €147,987 |
| April 1991 | €29,848.36 | €142,155 |
| March 1991 | €27,960.52 | €133,164 |
| February 1991 | €26,582.90 | €126,603 |
| January 1991 | €24,082.78 | €114,696 |
| December 1990 | €25,868.58 | €123,201 |
| November 1990 | €29,516.71 | €140,575.50 |
| October 1990 | €30,042.25 | €143,078.40 |
| September 1990 | €27,552.33 | €131,220 |
| August 1990 | €30,613.70 | €145,800 |
| July 1990 | €34,261.84 | €163,174.50 |
| June 1990 | €32,552.57 | €155,034 |
| May 1990 | €31,174.95 | €148,473 |
| April 1990 | €31,557.63 | €150,295.50 |
| March 1990 | €34,159.79 | €162,688.50 |
| February 1990 | €29,899.38 | €142,398 |
| January 1990 | €28,215.63 | €134,379 |
| December 1989 | €28,669.73 | €136,541.70 |
| November 1989 | €27,144.15 | €129,276 |
| October 1989 | €27,042.10 | €128,790 |
| September 1989 | €28,751.37 | €136,930.50 |
| August 1989 | €29,210.58 | €139,117.50 |
| July 1989 | €27,909.49 | €132,921 |
| June 1989 | €26,378.81 | €125,631 |
| May 1989 | €25,358.35 | €120,771 |
| April 1989 | €26,633.92 | €126,846 |
| March 1989 | €25,613.47 | €121,986 |
| February 1989 | €26,149.21 | €124,537.50 |
| January 1989 | €26,353.30 | €125,509.50 |
HEN3.F
Price: €84.14
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 59.11%
Payout Ratio Range:
Dividend Per Share: 1.85 EUR
Earnings Per Share: 3.13 EUR
P/E Ratio: 23.99
Exchange: FRA
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 30.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 16.67%
DGR5: 10.67%
DGR10: 12.21%