Henkel AG & Co. KGaA ( HENOY) - Price History
Monthly price history for HENOY (Henkel AG & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $18.95 | $18.95 |
| May 2026 | $19.40 | $19.40 |
| April 2026 | $18 | $18 |
| March 2026 | $18.74 | $19.37 |
| February 2026 | $23.81 | $24.60 |
| January 2026 | $21.36 | $22.08 |
| December 2025 | $19.76 | $20.42 |
| November 2025 | $19.59 | $20.25 |
| October 2025 | $19.68 | $20.34 |
| September 2025 | $19.56 | $20.22 |
| August 2025 | $20.50 | $21.19 |
| July 2025 | $18.61 | $19.24 |
| June 2025 | $18.94 | $19.57 |
| May 2025 | $19.47 | $20.12 |
| April 2025 | $18.72 | $19.34 |
| March 2025 | $18.65 | $19.86 |
| February 2025 | $20.13 | $21.43 |
| January 2025 | $20.41 | $21.73 |
| December 2024 | $20.55 | $21.88 |
| November 2024 | $20.05 | $21.35 |
| October 2024 | $20.31 | $21.63 |
| September 2024 | $22.04 | $23.47 |
| August 2024 | $21.48 | $22.87 |
| July 2024 | $20.07 | $21.37 |
| June 2024 | $20.93 | $22.29 |
| May 2024 | $21.21 | $22.58 |
| April 2024 | $18.76 | $19.97 |
| March 2024 | $18.36 | $20.06 |
| February 2024 | $17.14 | $18.73 |
| January 2024 | $17.48 | $19.10 |
| December 2023 | $18.39 | $20.09 |
| November 2023 | $17.96 | $19.62 |
| October 2023 | $16.44 | $17.97 |
| September 2023 | $16.28 | $17.79 |
| August 2023 | $17.50 | $19.12 |
| July 2023 | $17.67 | $19.31 |
| June 2023 | $18.34 | $20.04 |
| May 2023 | $18.20 | $19.88 |
| April 2023 | $18.57 | $20.29 |
| March 2023 | $17.42 | $19.51 |
| February 2023 | $16.18 | $18.12 |
| January 2023 | $15.92 | $17.84 |
| December 2022 | $15.49 | $17.35 |
| November 2022 | $15.96 | $17.87 |
| October 2022 | $14.04 | $15.72 |
| September 2022 | $13.21 | $14.79 |
| August 2022 | $14.40 | $16.13 |
| July 2022 | $14.23 | $15.94 |
| June 2022 | $13.72 | $15.37 |
| May 2022 | $15.31 | $17.15 |
| April 2022 | $14.45 | $16.18 |
| March 2022 | $14.63 | $16.90 |
| February 2022 | $17.03 | $19.67 |
| January 2022 | $17.75 | $20.50 |
| December 2021 | $17.48 | $20.19 |
| November 2021 | $17.07 | $19.71 |
| October 2021 | $19.49 | $22.51 |
| September 2021 | $20.12 | $23.23 |
| August 2021 | $21.15 | $24.43 |
| July 2021 | $21.92 | $25.31 |
| June 2021 | $22.83 | $26.37 |
| May 2021 | $24.94 | $28.80 |
| April 2021 | $24.77 | $28.61 |
| March 2021 | $24.20 | $28.46 |
| February 2021 | $20.92 | $24.61 |
| January 2021 | $22.10 | $25.99 |
| December 2020 | $23.74 | $27.93 |
| November 2020 | $22.88 | $26.91 |
| October 2020 | $20.62 | $24.25 |
| September 2020 | $22.28 | $26.20 |
| August 2020 | $21.85 | $25.70 |
| July 2020 | $20.90 | $24.58 |
| June 2020 | $19.86 | $23.36 |
| May 2020 | $18.63 | $22.39 |
| April 2020 | $18.40 | $22.12 |
| March 2020 | $16.17 | $19.91 |
| February 2020 | $18.81 | $23.16 |
| January 2020 | $20.65 | $25.42 |
| December 2019 | $20.91 | $25.74 |
| November 2019 | $21.37 | $26.32 |
| October 2019 | $21.06 | $25.93 |
| September 2019 | $20.10 | $24.75 |
| August 2019 | $20.13 | $24.79 |
| July 2019 | $20.92 | $25.76 |
| June 2019 | $19.87 | $24.47 |
| May 2019 | $18.64 | $22.96 |
| April 2019 | $20.63 | $25.41 |
| March 2019 | $20.30 | $25.52 |
| February 2019 | $19.79 | $24.88 |
| January 2019 | $19.31 | $24.28 |
| December 2018 | $21.87 | $109.95 |
| November 2018 | $23 | $115.67 |
| October 2018 | $21.75 | $109.35 |
| September 2018 | $23.31 | $117.20 |
| August 2018 | $25.42 | $127.81 |
| July 2018 | $24.99 | $125.66 |
| June 2018 | $25.45 | $127.99 |
| May 2018 | $24.61 | $123.74 |
| April 2018 | $25.24 | $126.94 |
| March 2018 | $25.89 | $132.40 |
| February 2018 | $26.09 | $133.40 |
| January 2018 | $27.36 | $139.90 |
| December 2017 | $25.92 | $132.53 |
| November 2017 | $26.61 | $136.07 |
| October 2017 | $27.63 | $141.26 |
| September 2017 | $26.62 | $136.10 |
| August 2017 | $26.26 | $134.25 |
| July 2017 | $27.71 | $141.68 |
| June 2017 | $27.69 | $141.59 |
| May 2017 | $27.55 | $140.85 |
| April 2017 | $26.70 | $136.53 |
| March 2017 | $24.71 | $128.06 |
| February 2017 | $24.09 | $124.84 |
| January 2017 | $23.50 | $121.80 |
| December 2016 | $22.96 | $119 |
| November 2016 | $22.31 | $115.60 |
| October 2016 | $24.79 | $128.44 |
| September 2016 | $26.26 | $136.08 |
| August 2016 | $25.38 | $131.51 |
| July 2016 | $23.99 | $124.31 |
| June 2016 | $23.45 | $121.50 |
| May 2016 | $22.46 | $116.38 |
| April 2016 | $22.11 | $114.57 |
| March 2016 | $20.90 | $109.86 |
| February 2016 | $19.03 | $100.05 |
| January 2016 | $20.17 | $106.02 |
| December 2015 | $21.20 | $111.44 |
| November 2015 | $21.56 | $113.36 |
| October 2015 | $20.55 | $108.03 |
| September 2015 | $19.51 | $102.56 |
| August 2015 | $19.84 | $104.31 |
| July 2015 | $22.58 | $118.72 |
| June 2015 | $21.47 | $112.87 |
| May 2015 | $22.83 | $120.04 |
| April 2015 | $22.15 | $116.43 |
| March 2015 | $22.12 | $117.70 |
| February 2015 | $22.20 | $118.12 |
| January 2015 | $21.58 | $114.80 |
| December 2014 | $20.07 | $106.78 |
| November 2014 | $20.83 | $110.83 |
| October 2014 | $18.51 | $98.47 |
| September 2014 | $18.67 | $99.33 |
| August 2014 | $19.62 | $104.41 |
| July 2014 | $20.85 | $110.91 |
| June 2014 | $21.70 | $115.45 |
| May 2014 | $21.67 | $115.27 |
| April 2014 | $20.83 | $110.81 |
| March 2014 | $20.02 | $108.25 |
| February 2014 | $20.59 | $111.32 |
| January 2014 | $20.08 | $108.54 |
| December 2013 | $21.58 | $116.68 |
| November 2013 | $21.04 | $113.72 |
| October 2013 | $20.01 | $108.17 |
| September 2013 | $19.11 | $103.31 |
| August 2013 | $17.98 | $97.21 |
| July 2013 | $18.12 | $97.96 |
| June 2013 | $17.37 | $93.89 |
| May 2013 | $17.93 | $96.92 |
| April 2013 | $17.47 | $94.46 |
| March 2013 | $17.58 | $96.30 |
| February 2013 | $16.21 | $88.75 |
| January 2013 | $16.12 | $88.27 |
| December 2012 | $15.04 | $82.38 |
| November 2012 | $15.32 | $83.91 |
| October 2012 | $14.81 | $81.10 |
| September 2012 | $14.50 | $79.40 |
| August 2012 | $13.82 | $75.67 |
| July 2012 | $13.24 | $72.54 |
| June 2012 | $12.06 | $66.02 |
| May 2012 | $11.84 | $64.82 |
| April 2012 | $13.63 | $74.64 |
| March 2012 | $13.24 | $73.58 |
| February 2012 | $11.76 | $65.39 |
| January 2012 | $11.05 | $61.45 |
| December 2011 | $10.42 | $57.91 |
| November 2011 | $10.29 | $57.20 |
| October 2011 | $10.92 | $60.69 |
| September 2011 | $9.70 | $53.95 |
| August 2011 | $10.63 | $59.10 |
| July 2011 | $12.12 | $67.35 |
| June 2011 | $12.51 | $69.57 |
| May 2011 | $12.67 | $70.43 |
| April 2011 | $12.24 | $68.05 |
| March 2011 | $11.01 | $62.20 |
| February 2011 | $10.71 | $60.49 |
| January 2011 | $10.82 | $61.12 |
| December 2010 | $10.99 | $62.10 |
| November 2010 | $10.90 | $61.55 |
| October 2010 | $10.39 | $58.70 |
| September 2010 | $9.52 | $53.80 |
| August 2010 | $8.32 | $47.03 |
| July 2010 | $8.72 | $49.25 |
| June 2010 | $8.60 | $48.60 |
| May 2010 | $8.13 | $45.95 |
| April 2010 | $9.46 | $53.45 |
| March 2010 | $9.35 | $53.50 |
| February 2010 | $8.96 | $51.30 |
| January 2010 | $8.84 | $50.59 |
| December 2009 | $9.05 | $51.80 |
| November 2009 | $8.79 | $50.30 |
| October 2009 | $7.86 | $45 |
| September 2009 | $7.50 | $42.90 |
| August 2009 | $6.88 | $39.35 |
| July 2009 | $6.47 | $37 |
| June 2009 | $5.49 | $31.40 |
| May 2009 | $5.36 | $30.65 |
| April 2009 | $4.70 | $26.91 |
| March 2009 | $4.61 | $27.10 |
| February 2009 | $4 | $23.50 |
| January 2009 | $4.40 | $25.90 |
| December 2008 | $5.47 | $32.15 |
| November 2008 | $4.76 | $28 |
| October 2008 | $4.88 | $28.70 |
| September 2008 | $6.12 | $36 |
| August 2008 | $6.65 | $39.09 |
| July 2008 | $6.76 | $39.75 |
| June 2008 | $6.81 | $40.05 |
| May 2008 | $8.10 | $47.60 |
| April 2008 | $7.30 | $42.95 |
| March 2008 | $7.76 | $46.45 |
| February 2008 | $7.30 | $43.70 |
| January 2008 | $7.62 | $45.60 |
| December 2007 | $9.38 | $56.15 |
| November 2007 | $9.23 | $55.25 |
| October 2007 | $8.50 | $50.90 |
| September 2007 | $8.55 | $51.20 |
| August 2007 | $8.66 | $51.85 |
| July 2007 | $9.17 | $54.90 |
| June 2007 | $8.86 | $53.05 |
| May 2007 | $8.62 | $154.85 |
| April 2007 | $8.84 | $158.85 |
| March 2007 | $6.93 | $149 |
| February 2007 | $6.58 | $141.60 |
| January 2007 | $7.31 | $157.25 |
| December 2006 | $6.84 | $147.20 |
| November 2006 | $6.68 | $143.80 |
| October 2006 | $6.19 | $133.15 |
| September 2006 | $6.48 | $139.45 |
| August 2006 | $5.87 | $126.25 |
| July 2006 | $5.54 | $119.05 |
| June 2006 | $5.01 | $107.75 |
| May 2006 | $5.28 | $113.50 |
| April 2006 | $5.62 | $121 |
| March 2006 | $4.52 | $116 |
| February 2006 | $4.29 | $110 |
| January 2006 | $4.40 | $113 |
| December 2005 | $3.88 | $99.50 |
| November 2005 | $3.57 | $91.50 |
| October 2005 | $3.38 | $86.75 |
| September 2005 | $3.58 | $91.75 |
| August 2005 | $3.70 | $94.90 |
| July 2005 | $3.64 | $93.50 |
| June 2005 | $3.46 | $88.75 |
| May 2005 | $3.59 | $92 |
| April 2005 | $3.39 | $87 |
| March 2005 | $2.78 | $90.75 |
| February 2005 | $2.82 | $92.25 |
| January 2005 | $2.62 | $85.86 |
| December 2004 | $2.66 | $87 |
| November 2004 | $2.61 | $85.50 |
| October 2004 | $2.24 | $73.40 |
| September 2004 | $2.22 | $72.65 |
| June 2004 | $2.62 | $85.75 |
| March 2004 | $2.38 | $82 |
| February 2004 | $2.52 | $86.60 |
| January 2004 | $2.23 | $76.76 |
| December 2003 | $2.72 | $93.50 |
| November 2003 | $2.18 | $75 |
| September 2003 | $1.92 | $66 |
| August 2003 | $1.83 | $63 |
| July 2003 | $1.80 | $62 |
| June 2003 | $1.83 | $63 |
| May 2003 | $1.98 | $68 |
| April 2003 | $1.72 | $62.60 |
| December 2002 | $1.74 | $63.26 |
| October 2002 | $1.71 | $62.15 |
HENOY
Price: $18.95
52 week price:
Dividend Yield: 3.16%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 42.62%
Payout Ratio Range:
Dividend Per Share: 0.42 USD
Earnings Per Share: 1.43 USD
P/E Ratio: 14.03
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: Germany
Volume: 16018
Ebitda: 4.4 billionMarket Capitalization: 31.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: 4.45%
DGR5: 14.09%
DGR10: 8.26%
DGR20: 5.71%