HENKEL AG&CO. KGAA SPON ADS EAC - Price History
Monthly price history for HENKY (HENKEL AG&CO. KGAA SPON ADS EAC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.14 | $19.14 |
| April 2024 | $18.04 | $18.04 |
| March 2024 | $18.03 | $18.03 |
| February 2024 | $16.87 | $16.87 |
| January 2024 | $17.11 | $17.11 |
| December 2023 | $18.05 | $18.05 |
| November 2023 | $17.49 | $17.49 |
| October 2023 | $15.74 | $15.74 |
| September 2023 | $15.74 | $15.74 |
| August 2023 | $17.35 | $17.35 |
| July 2023 | $17.40 | $17.40 |
| June 2023 | $17.62 | $17.62 |
| May 2023 | $17.91 | $17.91 |
| April 2023 | $18.45 | $18.45 |
| March 2023 | $17.60 | $18.09 |
| February 2023 | $16.76 | $17.22 |
| January 2023 | $16.16 | $16.61 |
| December 2022 | $15.70 | $16.13 |
| November 2022 | $16.18 | $16.63 |
| October 2022 | $14.27 | $14.66 |
| September 2022 | $13.73 | $14.11 |
| August 2022 | $15.27 | $15.69 |
| July 2022 | $15.29 | $15.71 |
| June 2022 | $14.85 | $15.26 |
| May 2022 | $16.45 | $16.90 |
| April 2022 | $15.56 | $15.99 |
| March 2022 | $15.34 | $16.25 |
| February 2022 | $18.09 | $19.16 |
| January 2022 | $18.72 | $19.83 |
| December 2021 | $18.62 | $19.72 |
| November 2021 | $17.62 | $18.67 |
| October 2021 | $19.85 | $21.03 |
| September 2021 | $20.36 | $21.57 |
| August 2021 | $21.29 | $22.56 |
| July 2021 | $21.58 | $22.86 |
| June 2021 | $21.83 | $23.13 |
| May 2021 | $23.54 | $24.93 |
| April 2021 | $23.42 | $24.81 |
| March 2021 | $22.91 | $24.79 |
| February 2021 | $20.43 | $22.11 |
| January 2021 | $21.74 | $23.53 |
| December 2020 | $22.34 | $24.18 |
| November 2020 | $22.33 | $24.16 |
| October 2020 | $20.81 | $22.52 |
| September 2020 | $21.43 | $23.19 |
| August 2020 | $20.74 | $22.44 |
| July 2020 | $20.10 | $21.75 |
| June 2020 | $19.41 | $21.01 |
| May 2020 | $18.23 | $20.20 |
| April 2020 | $17.58 | $19.48 |
| March 2020 | $16 | $18.22 |
| February 2020 | $18.48 | $21.04 |
| January 2020 | $20.43 | $23.27 |
| December 2019 | $20.70 | $23.57 |
| November 2019 | $21.31 | $24.27 |
| October 2019 | $21.18 | $24.12 |
| September 2019 | $20.07 | $22.86 |
| August 2019 | $20.24 | $23.06 |
| July 2019 | $20.72 | $23.60 |
| June 2019 | $20.21 | $23.02 |
| May 2019 | $18.90 | $21.52 |
| April 2019 | $21.07 | $24 |
| March 2019 | $20.41 | $23.76 |
| February 2019 | $20.18 | $23.50 |
| January 2019 | $19.66 | $22.90 |
| December 2018 | $21.12 | $98.36 |
| November 2018 | $22.23 | $103.55 |
| October 2018 | $21.09 | $98.23 |
| September 2018 | $22.76 | $106 |
| August 2018 | $24 | $111.77 |
| July 2018 | $23.02 | $107.22 |
| June 2018 | $23.81 | $110.91 |
| May 2018 | $24.29 | $113.12 |
| April 2018 | $25.45 | $118.55 |
| March 2018 | $26.71 | $126.60 |
| February 2018 | $25.37 | $120.26 |
| January 2018 | $26.43 | $125.29 |
| December 2017 | $25.35 | $120.16 |
| November 2017 | $25.69 | $121.76 |
| October 2017 | $26.69 | $126.51 |
| September 2017 | $25.72 | $121.89 |
| August 2017 | $25.20 | $119.43 |
| July 2017 | $26.16 | $123.98 |
| June 2017 | $25.50 | $120.88 |
| May 2017 | $26.25 | $124.41 |
| April 2017 | $24.58 | $116.52 |
| March 2017 | $23.17 | $111.52 |
| February 2017 | $22.40 | $107.84 |
| January 2017 | $21.93 | $105.55 |
| December 2016 | $21.82 | $105 |
| November 2016 | $21.03 | $101.21 |
| October 2016 | $22.92 | $110.29 |
| September 2016 | $24.38 | $117.35 |
| August 2016 | $23.40 | $112.60 |
| July 2016 | $22.51 | $108.36 |
| June 2016 | $22.51 | $108.36 |
| May 2016 | $21.68 | $104.34 |
| April 2016 | $21.20 | $102.02 |
| March 2016 | $20.17 | $98.69 |
| February 2016 | $18.02 | $88.18 |
| January 2016 | $18.68 | $91.42 |
| December 2015 | $19.58 | $95.80 |
| November 2015 | $19.65 | $96.15 |
| October 2015 | $18.96 | $92.76 |
| September 2015 | $17.89 | $87.57 |
| August 2015 | $18.68 | $91.44 |
| July 2015 | $20.64 | $100.99 |
| June 2015 | $19.58 | $95.81 |
| May 2015 | $21.08 | $103.16 |
| April 2015 | $20.73 | $101.45 |
| March 2015 | $20.71 | $102.70 |
| February 2015 | $21.21 | $105.15 |
| January 2015 | $20.55 | $101.91 |
| December 2014 | $19.46 | $96.50 |
| November 2014 | $19.96 | $98.98 |
| October 2014 | $18.29 | $90.68 |
| September 2014 | $18.74 | $92.91 |
| August 2014 | $19.05 | $94.44 |
| July 2014 | $19.21 | $95.24 |
| June 2014 | $20.32 | $100.75 |
| May 2014 | $20.37 | $101 |
| April 2014 | $20.64 | $102.32 |
| March 2014 | $19.89 | $100.29 |
| February 2014 | $20.05 | $101.10 |
| January 2014 | $19.30 | $97.31 |
| December 2013 | $20.72 | $104.46 |
| November 2013 | $19.70 | $99.31 |
| October 2013 | $18.48 | $93.20 |
| September 2013 | $17.53 | $88.38 |
| August 2013 | $16.15 | $81.41 |
| July 2013 | $16.51 | $83.26 |
| June 2013 | $15.56 | $78.47 |
| May 2013 | $16.18 | $81.58 |
| April 2013 | $15.52 | $78.27 |
| March 2013 | $15.44 | $79.05 |
| February 2013 | $14.45 | $73.98 |
| January 2013 | $14.50 | $74.25 |
| December 2012 | $13.42 | $68.75 |
| November 2012 | $13.31 | $68.14 |
| October 2012 | $12.64 | $64.72 |
| September 2012 | $12.79 | $65.51 |
| August 2012 | $12.18 | $62.37 |
| July 2012 | $11.52 | $59 |
| June 2012 | $10.78 | $55.21 |
| May 2012 | $10.71 | $54.86 |
| April 2012 | $11.94 | $61.14 |
| March 2012 | $11.95 | $62.25 |
| February 2012 | $10.48 | $54.57 |
| January 2012 | $9.96 | $51.87 |
| December 2011 | $9.32 | $48.58 |
| November 2011 | $9.38 | $48.88 |
| October 2011 | $9.44 | $49.17 |
| September 2011 | $8.39 | $43.73 |
| August 2011 | $9.22 | $48.02 |
| July 2011 | $10.47 | $54.53 |
| June 2011 | $11.01 | $57.37 |
| May 2011 | $11.14 | $58.03 |
| April 2011 | $10.92 | $56.87 |
| March 2011 | $9.89 | $52.50 |
| February 2011 | $9.64 | $51.20 |
| January 2011 | $9.70 | $51.49 |
| December 2010 | $9.76 | $51.85 |
| November 2010 | $9.55 | $50.70 |
| October 2010 | $9.32 | $49.50 |
| September 2010 | $8.48 | $45.05 |
| August 2010 | $7.57 | $40.20 |
| July 2010 | $7.72 | $41 |
| June 2010 | $7.70 | $40.90 |
| May 2010 | $7.52 | $39.95 |
| April 2010 | $8.46 | $44.95 |
| March 2010 | $8.60 | $46.30 |
| February 2010 | $8.19 | $44.10 |
| January 2010 | $8.06 | $43.43 |
| December 2009 | $8.27 | $44.55 |
| November 2009 | $8.08 | $43.50 |
| October 2009 | $7.30 | $39.35 |
| September 2009 | $6.78 | $36.50 |
| August 2009 | $6.20 | $33.37 |
| July 2009 | $5.84 | $31.45 |
| June 2009 | $4.98 | $26.80 |
| May 2009 | $5.02 | $27.05 |
| April 2009 | $4.55 | $24.52 |
| March 2009 | $4.52 | $25 |
| February 2009 | $3.91 | $21.63 |
| January 2009 | $4.22 | $23.35 |
| December 2008 | $4.84 | $26.80 |
| November 2008 | $4.44 | $24.60 |
| October 2008 | $4.43 | $24.50 |
| September 2008 | $5.54 | $30.65 |
| August 2008 | $6.31 | $34.90 |
| July 2008 | $6.89 | $38.11 |
| June 2008 | $6.77 | $37.45 |
| May 2008 | $8.15 | $45.10 |
| April 2008 | $7.25 | $40.10 |
| March 2008 | $7.47 | $42.15 |
| February 2008 | $7.23 | $40.80 |
| January 2008 | $7.41 | $41.80 |
| December 2007 | $9 | $50.75 |
| November 2007 | $8.77 | $49.50 |
| October 2007 | $8.07 | $45.55 |
| September 2007 | $8.32 | $46.95 |
| August 2007 | $8.30 | $46.85 |
| July 2007 | $8.75 | $49.35 |
| June 2007 | $8.44 | $47.60 |
| May 2007 | $8.30 | $140.45 |
| April 2007 | $8.34 | $141.25 |
| March 2007 | $7.79 | $133.75 |
| February 2007 | $7.39 | $127 |
| January 2007 | $8.12 | $139.50 |
| December 2006 | $7.59 | $130.40 |
| November 2006 | $7.37 | $126.65 |
| October 2006 | $7 | $120.25 |
| September 2006 | $7.22 | $124 |
| August 2006 | $6.66 | $114.40 |
| July 2006 | $6.26 | $107.45 |
| June 2006 | $6.05 | $104 |
| May 2006 | $6.05 | $104 |
| April 2006 | $6.31 | $108.35 |
| March 2006 | $6.17 | $107.50 |
| February 2006 | $5.93 | $103.25 |
| January 2006 | $5.82 | $101.50 |
| December 2005 | $5.34 | $93 |
| November 2005 | $5.07 | $88.37 |
| October 2005 | $4.62 | $80.50 |
| September 2005 | $4.91 | $85.50 |
| August 2005 | $5.08 | $88.50 |
| July 2005 | $5.07 | $88.35 |
| June 2005 | $4.81 | $83.75 |
| May 2005 | $5.04 | $87.75 |
| April 2005 | $4.69 | $81.75 |
| March 2005 | $4.83 | $85.75 |
| February 2005 | $4.73 | $84 |
| January 2005 | $4.70 | $83.50 |
| December 2004 | $4.65 | $82.60 |
| November 2004 | $4.47 | $79.35 |
| October 2004 | $3.91 | $69.50 |
| September 2004 | $3.86 | $68.50 |
| August 2004 | $3.86 | $68.47 |
| July 2004 | $3.83 | $68 |
| June 2004 | $4.34 | $77 |
| May 2004 | $4.36 | $77.50 |
| April 2004 | $4.43 | $78.75 |
| March 2004 | $4.23 | $76.50 |
| February 2004 | $4.28 | $77.30 |
| January 2004 | $4.29 | $77.50 |
| December 2003 | $4 | $72.25 |
| November 2003 | $3.89 | $70.40 |
| October 2003 | $3.84 | $69.50 |
| September 2003 | $3.54 | $64 |
| August 2003 | $3.22 | $58.20 |
| July 2003 | $3.24 | $58.50 |
| June 2003 | $3.15 | $57 |
| May 2003 | $3.24 | $58.50 |
| April 2003 | $3.12 | $56.50 |
| March 2003 | $2.98 | $55.15 |
| February 2003 | $2.82 | $52 |
| January 2003 | $2.75 | $50.73 |
| December 2002 | $2.95 | $54.50 |
| November 2002 | $2.83 | $52.25 |
| October 2002 | $2.94 | $54.36 |
| September 2002 | $3.02 | $55.75 |
| August 2002 | $3.19 | $59 |
| July 2002 | $2.99 | $55.30 |
| June 2002 | $3.41 | $63 |
| May 2002 | $3.44 | $63.50 |
| April 2002 | $3.17 | $59.54 |
| March 2002 | $3.02 | $56.75 |
| February 2002 | $2.78 | $52.25 |
| January 2002 | $2.69 | $50.50 |
| December 2001 | $2.66 | $50 |
| November 2001 | $2.85 | $53.50 |
| October 2001 | $2.85 | $53.50 |
| September 2001 | $2.84 | $53.25 |
| August 2001 | $3.09 | $58 |
HENKY
Price: $19.14
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 2.58%
Payout Ratio: 58.72%
Payout Ratio Range:
Dividend Per Share: 0.49 USD
Earnings Per Share: 0.84 USD
P/E Ratio: 19.75
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 18724
Ebitda: 4.4 billionMarket Capitalization: 31.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 17.81%
DGR5: 9.27%
DGR10: 30.00%
DGR20: 28.60%