Henkel AG & Co. KGaA ( HENKY) - Price History
Monthly price history for HENKY (Henkel AG & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $18.03 | $18.03 |
| May 2026 | $18.08 | $18.08 |
| April 2026 | $17.17 | $17.17 |
| March 2026 | $17.37 | $17.97 |
| February 2026 | $21.96 | $22.72 |
| January 2026 | $19.92 | $20.61 |
| December 2025 | $18.49 | $19.13 |
| November 2025 | $18.11 | $18.74 |
| October 2025 | $17.99 | $18.61 |
| September 2025 | $17.89 | $18.51 |
| August 2025 | $18.59 | $19.24 |
| July 2025 | $17.22 | $17.82 |
| June 2025 | $17.56 | $18.17 |
| May 2025 | $17.76 | $18.37 |
| April 2025 | $17.01 | $17.60 |
| March 2025 | $16.90 | $18.07 |
| February 2025 | $17.88 | $19.12 |
| January 2025 | $18.01 | $19.26 |
| December 2024 | $17.92 | $19.16 |
| November 2024 | $17.74 | $18.97 |
| October 2024 | $18.14 | $19.40 |
| September 2024 | $19.97 | $21.35 |
| August 2024 | $19.33 | $20.67 |
| July 2024 | $18.16 | $19.42 |
| June 2024 | $18.34 | $19.61 |
| May 2024 | $18.61 | $19.90 |
| April 2024 | $16.87 | $18.04 |
| March 2024 | $16.39 | $18.03 |
| February 2024 | $15.34 | $16.87 |
| January 2024 | $15.56 | $17.11 |
| December 2023 | $16.41 | $18.05 |
| November 2023 | $15.90 | $17.49 |
| October 2023 | $14.31 | $15.74 |
| September 2023 | $14.31 | $15.74 |
| August 2023 | $15.77 | $17.35 |
| July 2023 | $15.82 | $17.40 |
| June 2023 | $16.02 | $17.62 |
| May 2023 | $16.28 | $17.91 |
| April 2023 | $16.77 | $18.45 |
| March 2023 | $16.01 | $18.09 |
| February 2023 | $15.24 | $17.22 |
| January 2023 | $14.70 | $16.61 |
| December 2022 | $14.28 | $16.13 |
| November 2022 | $14.72 | $16.63 |
| October 2022 | $12.98 | $14.66 |
| September 2022 | $12.49 | $14.11 |
| August 2022 | $13.89 | $15.69 |
| July 2022 | $13.90 | $15.71 |
| June 2022 | $13.51 | $15.26 |
| May 2022 | $14.96 | $16.90 |
| April 2022 | $14.15 | $15.99 |
| March 2022 | $13.94 | $16.25 |
| February 2022 | $16.44 | $19.16 |
| January 2022 | $17.02 | $19.83 |
| December 2021 | $16.92 | $19.72 |
| November 2021 | $16.02 | $18.67 |
| October 2021 | $18.05 | $21.03 |
| September 2021 | $18.51 | $21.57 |
| August 2021 | $19.36 | $22.56 |
| July 2021 | $19.62 | $22.86 |
| June 2021 | $19.85 | $23.13 |
| May 2021 | $21.40 | $24.93 |
| April 2021 | $21.29 | $24.81 |
| March 2021 | $20.83 | $24.79 |
| February 2021 | $18.58 | $22.11 |
| January 2021 | $19.77 | $23.53 |
| December 2020 | $20.31 | $24.18 |
| November 2020 | $20.30 | $24.16 |
| October 2020 | $18.92 | $22.52 |
| September 2020 | $19.48 | $23.19 |
| August 2020 | $18.85 | $22.44 |
| July 2020 | $18.27 | $21.75 |
| June 2020 | $17.65 | $21.01 |
| May 2020 | $16.57 | $20.20 |
| April 2020 | $15.98 | $19.48 |
| March 2020 | $14.54 | $18.22 |
| February 2020 | $16.79 | $21.04 |
| January 2020 | $18.57 | $23.27 |
| December 2019 | $18.81 | $23.57 |
| November 2019 | $19.37 | $24.27 |
| October 2019 | $19.25 | $24.12 |
| September 2019 | $18.24 | $22.86 |
| August 2019 | $18.40 | $23.06 |
| July 2019 | $18.84 | $23.60 |
| June 2019 | $18.38 | $23.02 |
| May 2019 | $17.18 | $21.52 |
| April 2019 | $19.16 | $24 |
| March 2019 | $18.55 | $23.76 |
| February 2019 | $18.35 | $23.50 |
| January 2019 | $17.88 | $22.90 |
| December 2018 | $19.20 | $98.36 |
| November 2018 | $20.21 | $103.55 |
| October 2018 | $19.17 | $98.23 |
| September 2018 | $20.69 | $106 |
| August 2018 | $21.82 | $111.77 |
| July 2018 | $20.93 | $107.22 |
| June 2018 | $21.65 | $110.91 |
| May 2018 | $22.08 | $113.12 |
| April 2018 | $23.14 | $118.55 |
| March 2018 | $24.28 | $126.60 |
| February 2018 | $23.06 | $120.26 |
| January 2018 | $24.03 | $125.29 |
| December 2017 | $23.04 | $120.16 |
| November 2017 | $23.35 | $121.76 |
| October 2017 | $24.26 | $126.51 |
| September 2017 | $23.38 | $121.89 |
| August 2017 | $22.90 | $119.43 |
| July 2017 | $23.78 | $123.98 |
| June 2017 | $23.18 | $120.88 |
| May 2017 | $23.86 | $124.41 |
| April 2017 | $22.35 | $116.52 |
| March 2017 | $21.06 | $111.52 |
| February 2017 | $20.37 | $107.84 |
| January 2017 | $19.94 | $105.55 |
| December 2016 | $19.83 | $105 |
| November 2016 | $19.12 | $101.21 |
| October 2016 | $20.83 | $110.29 |
| September 2016 | $22.17 | $117.35 |
| August 2016 | $21.27 | $112.60 |
| July 2016 | $20.47 | $108.36 |
| June 2016 | $20.47 | $108.36 |
| May 2016 | $19.71 | $104.34 |
| April 2016 | $19.27 | $102.02 |
| March 2016 | $18.34 | $98.69 |
| February 2016 | $16.38 | $88.18 |
| January 2016 | $16.99 | $91.42 |
| December 2015 | $17.80 | $95.80 |
| November 2015 | $17.87 | $96.15 |
| October 2015 | $17.24 | $92.76 |
| September 2015 | $16.27 | $87.57 |
| August 2015 | $16.99 | $91.44 |
| July 2015 | $18.76 | $100.99 |
| June 2015 | $17.80 | $95.81 |
| May 2015 | $19.17 | $103.16 |
| April 2015 | $18.85 | $101.45 |
| March 2015 | $18.83 | $102.70 |
| February 2015 | $19.28 | $105.15 |
| January 2015 | $18.68 | $101.91 |
| December 2014 | $17.69 | $96.50 |
| November 2014 | $18.15 | $98.98 |
| October 2014 | $16.62 | $90.68 |
| September 2014 | $17.03 | $92.91 |
| August 2014 | $17.31 | $94.44 |
| July 2014 | $17.46 | $95.24 |
| June 2014 | $18.47 | $100.75 |
| May 2014 | $18.52 | $101 |
| April 2014 | $18.76 | $102.32 |
| March 2014 | $18.08 | $100.29 |
| February 2014 | $18.22 | $101.10 |
| January 2014 | $17.54 | $97.31 |
| December 2013 | $18.83 | $104.46 |
| November 2013 | $17.90 | $99.31 |
| October 2013 | $16.80 | $93.20 |
| September 2013 | $15.93 | $88.38 |
| August 2013 | $14.68 | $81.41 |
| July 2013 | $15.01 | $83.26 |
| June 2013 | $14.15 | $78.47 |
| May 2013 | $14.71 | $81.58 |
| April 2013 | $14.11 | $78.27 |
| March 2013 | $14.03 | $79.05 |
| February 2013 | $13.13 | $73.98 |
| January 2013 | $13.18 | $74.25 |
| December 2012 | $12.20 | $68.75 |
| November 2012 | $12.10 | $68.14 |
| October 2012 | $11.49 | $64.72 |
| September 2012 | $11.63 | $65.51 |
| August 2012 | $11.07 | $62.37 |
| July 2012 | $10.47 | $59 |
| June 2012 | $9.80 | $55.21 |
| May 2012 | $9.74 | $54.86 |
| April 2012 | $10.85 | $61.14 |
| March 2012 | $10.86 | $62.25 |
| February 2012 | $9.52 | $54.57 |
| January 2012 | $9.05 | $51.87 |
| December 2011 | $8.48 | $48.58 |
| November 2011 | $8.53 | $48.88 |
| October 2011 | $8.58 | $49.17 |
| September 2011 | $7.63 | $43.73 |
| August 2011 | $8.38 | $48.02 |
| July 2011 | $9.52 | $54.53 |
| June 2011 | $10.01 | $57.37 |
| May 2011 | $10.13 | $58.03 |
| April 2011 | $9.92 | $56.87 |
| March 2011 | $8.99 | $52.50 |
| February 2011 | $8.77 | $51.20 |
| January 2011 | $8.82 | $51.49 |
| December 2010 | $8.88 | $51.85 |
| November 2010 | $8.68 | $50.70 |
| October 2010 | $8.48 | $49.50 |
| September 2010 | $7.72 | $45.05 |
| August 2010 | $6.88 | $40.20 |
| July 2010 | $7.02 | $41 |
| June 2010 | $7 | $40.90 |
| May 2010 | $6.84 | $39.95 |
| April 2010 | $7.70 | $44.95 |
| March 2010 | $7.82 | $46.30 |
| February 2010 | $7.44 | $44.10 |
| January 2010 | $7.33 | $43.43 |
| December 2009 | $7.52 | $44.55 |
| November 2009 | $7.34 | $43.50 |
| October 2009 | $6.64 | $39.35 |
| September 2009 | $6.16 | $36.50 |
| August 2009 | $5.63 | $33.37 |
| July 2009 | $5.31 | $31.45 |
| June 2009 | $4.52 | $26.80 |
| May 2009 | $4.57 | $27.05 |
| April 2009 | $4.14 | $24.52 |
| March 2009 | $4.10 | $25 |
| February 2009 | $3.55 | $21.63 |
| January 2009 | $3.83 | $23.35 |
| December 2008 | $4.40 | $26.80 |
| November 2008 | $4.04 | $24.60 |
| October 2008 | $4.02 | $24.50 |
| September 2008 | $5.03 | $30.65 |
| August 2008 | $5.73 | $34.90 |
| July 2008 | $6.26 | $38.11 |
| June 2008 | $6.15 | $37.45 |
| May 2008 | $7.40 | $45.10 |
| April 2008 | $6.58 | $40.10 |
| March 2008 | $6.79 | $42.15 |
| February 2008 | $6.57 | $40.80 |
| January 2008 | $6.73 | $41.80 |
| December 2007 | $8.17 | $50.75 |
| November 2007 | $7.97 | $49.50 |
| October 2007 | $7.34 | $45.55 |
| September 2007 | $7.56 | $46.95 |
| August 2007 | $7.54 | $46.85 |
| July 2007 | $7.95 | $49.35 |
| June 2007 | $7.67 | $47.60 |
| May 2007 | $7.54 | $140.45 |
| April 2007 | $7.58 | $141.25 |
| March 2007 | $7.08 | $133.75 |
| February 2007 | $6.72 | $127 |
| January 2007 | $7.38 | $139.50 |
| December 2006 | $6.90 | $130.40 |
| November 2006 | $6.70 | $126.65 |
| October 2006 | $6.36 | $120.25 |
| September 2006 | $6.56 | $124 |
| August 2006 | $6.05 | $114.40 |
| July 2006 | $5.68 | $107.45 |
| June 2006 | $5.50 | $104 |
| May 2006 | $5.50 | $104 |
| April 2006 | $5.73 | $108.35 |
| March 2006 | $5.61 | $107.50 |
| February 2006 | $5.38 | $103.25 |
| January 2006 | $5.29 | $101.50 |
| December 2005 | $4.85 | $93 |
| November 2005 | $4.61 | $88.37 |
| October 2005 | $4.20 | $80.50 |
| September 2005 | $4.46 | $85.50 |
| August 2005 | $4.62 | $88.50 |
| July 2005 | $4.61 | $88.35 |
| June 2005 | $4.37 | $83.75 |
| May 2005 | $4.58 | $87.75 |
| April 2005 | $4.26 | $81.75 |
| March 2005 | $4.39 | $85.75 |
| February 2005 | $4.30 | $84 |
| January 2005 | $4.27 | $83.50 |
| December 2004 | $4.23 | $82.60 |
| November 2004 | $4.06 | $79.35 |
| October 2004 | $3.56 | $69.50 |
| September 2004 | $3.50 | $68.50 |
| August 2004 | $3.50 | $68.47 |
| July 2004 | $3.48 | $68 |
| June 2004 | $3.94 | $77 |
| May 2004 | $3.96 | $77.50 |
| April 2004 | $4.03 | $78.75 |
| March 2004 | $3.84 | $76.50 |
| February 2004 | $3.88 | $77.30 |
| January 2004 | $3.90 | $77.50 |
| December 2003 | $3.63 | $72.25 |
| November 2003 | $3.54 | $70.40 |
| October 2003 | $3.49 | $69.50 |
| September 2003 | $3.22 | $64 |
| August 2003 | $2.92 | $58.20 |
| July 2003 | $2.94 | $58.50 |
| June 2003 | $2.86 | $57 |
| May 2003 | $2.94 | $58.50 |
| April 2003 | $2.84 | $56.50 |
| March 2003 | $2.71 | $55.15 |
| February 2003 | $2.56 | $52 |
| January 2003 | $2.50 | $50.73 |
| December 2002 | $2.68 | $54.50 |
| November 2002 | $2.57 | $52.25 |
| October 2002 | $2.67 | $54.36 |
| September 2002 | $2.74 | $55.75 |
| August 2002 | $2.90 | $59 |
| July 2002 | $2.72 | $55.30 |
| June 2002 | $3.10 | $63 |
| May 2002 | $3.12 | $63.50 |
| April 2002 | $2.88 | $59.54 |
| March 2002 | $2.75 | $56.75 |
| February 2002 | $2.53 | $52.25 |
| January 2002 | $2.44 | $50.50 |
| December 2001 | $2.42 | $50 |
| November 2001 | $2.59 | $53.50 |
| October 2001 | $2.59 | $53.50 |
| September 2001 | $2.58 | $53.25 |
| August 2001 | $2.81 | $58 |
HENKY
Price: $18.03
52 week price:
Dividend Yield: 3.38%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio: 42.16%
Payout Ratio Range:
Dividend Per Share: 0.41 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 12.12
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: Germany
Volume: 18724
Ebitda: 4.4 billionMarket Capitalization: 29.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 5.48%
DGR5: 0.22%
DGR10: -5.16%
DGR20: 30.00%