Henkel ST

HNKG
🏛️ germany →
63.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 69.25 69.30 68.70 68.70 0.1M
2021-12-29 69.15 69.30 68.60 69.30 0.1M
2021-12-28 68.20 69.00 68.00 68.90 0.0M
2021-12-27 67.85 68.25 67.75 68.00 0.1M
2021-12-23 67.45 68.10 67.30 68.10 0.1M
2021-12-22 66.85 67.60 66.70 67.60 0.1M
2021-12-21 67.30 67.40 66.80 67.05 0.1M
2021-12-20 66.80 66.90 66.25 66.55 0.1M
2021-12-17 67.40 67.80 67.15 67.75 0.2M
2021-12-16 67.90 68.10 67.35 67.50 0.2M
2021-12-15 68.45 68.45 67.05 67.25 0.2M
2021-12-14 67.40 68.10 67.20 68.10 0.2M
2021-12-13 67.95 68.05 67.05 67.45 0.1M
2021-12-10 67.10 67.90 66.90 67.85 0.1M
2021-12-09 68.15 68.25 67.10 67.35 0.1M
2021-12-08 68.55 68.85 67.65 67.85 0.1M
2021-12-07 67.70 68.75 67.40 68.75 0.1M
2021-12-06 66.70 67.45 66.25 67.45 0.1M
2021-12-03 67.05 67.05 66.10 66.50 0.1M
2021-12-02 66.05 67.10 65.95 66.70 0.1M
2021-12-01 65.70 66.70 65.25 66.70 0.2M
2021-11-30 66.15 66.35 65.40 65.55 0.6M
2021-11-29 67.45 67.55 66.60 66.80 0.2M
2021-11-26 67.70 67.90 67.05 67.30 0.1M
2021-11-25 68.25 68.70 68.00 68.60 0.1M
2021-11-24 69.00 69.05 68.00 68.10 0.1M
2021-11-23 69.00 69.25 68.55 68.65 0.2M
2021-11-22 70.40 70.45 69.45 69.45 0.1M
2021-11-19 71.05 71.05 70.45 70.50 0.1M
2021-11-18 71.65 72.00 70.65 70.70 0.2M
2021-11-17 72.40 72.45 71.45 71.65 0.1M
2021-11-16 71.50 72.85 71.15 72.35 0.2M
2021-11-15 71.20 71.70 70.80 71.60 0.1M
2021-11-12 71.85 72.00 70.95 71.15 0.1M
2021-11-11 72.25 72.70 71.80 71.90 0.1M
2021-11-10 72.15 73.30 71.95 72.10 0.1M
2021-11-09 70.85 72.40 70.20 72.25 0.2M
2021-11-08 73.35 73.35 70.40 71.05 0.3M
2021-11-05 74.25 75.05 73.95 74.85 0.1M
2021-11-04 74.65 74.80 73.65 74.40 0.1M
2021-11-03 73.70 74.55 73.50 74.55 0.1M
2021-11-02 73.00 73.75 72.65 73.75 0.1M
2021-11-01 72.15 73.20 72.15 72.85 0.1M
2021-10-29 71.05 72.15 70.60 72.10 0.1M
2021-10-28 71.65 71.70 71.05 71.50 0.1M
2021-10-27 72.15 72.30 71.40 71.60 0.1M
2021-10-26 70.80 72.10 70.70 72.05 0.1M
2021-10-25 71.55 71.60 70.65 70.80 0.1M
2021-10-22 70.90 71.75 70.70 71.40 0.1M
2021-10-21 70.80 71.65 70.65 71.00 0.1M
2021-10-20 70.95 71.75 70.65 71.15 0.1M
2021-10-19 71.95 71.95 70.80 71.35 0.1M
2021-10-18 71.95 72.05 71.20 71.80 0.1M
2021-10-15 72.25 72.50 71.65 72.10 0.1M
2021-10-14 72.00 73.05 71.75 72.50 0.1M
2021-10-13 72.10 72.25 70.85 71.95 0.1M
2021-10-12 72.15 72.45 71.75 72.10 0.1M
2021-10-11 73.45 73.45 72.55 72.65 0.1M
2021-10-08 73.40 73.75 73.20 73.55 0.1M
2021-10-07 73.90 73.90 73.10 73.50 0.1M
2021-10-06 73.45 73.50 72.70 73.05 0.1M
2021-10-05 73.40 73.85 73.00 73.85 0.1M
2021-10-04 73.25 73.65 73.00 73.40 0.1M
2021-10-01 74.40 74.40 73.20 73.30 0.1M
2021-09-30 75.80 75.80 74.40 74.55 0.1M
2021-09-29 75.70 75.75 75.10 75.50 0.1M
2021-09-28 74.70 75.55 74.70 75.35 0.1M
2021-09-27 74.15 75.15 74.15 74.85 0.1M
2021-09-24 73.35 73.75 72.90 73.50 0.1M
2021-09-23 73.90 74.45 73.40 73.60 0.1M
2021-09-22 73.00 73.70 73.00 73.30 0.1M
2021-09-21 72.45 73.50 72.45 73.00 0.1M
2021-09-20 72.10 72.30 71.45 72.15 0.1M
2021-09-17 73.45 73.50 72.65 72.65 0.3M
2021-09-16 73.10 73.95 73.00 73.20 0.1M
2021-09-15 72.55 72.95 72.40 72.60 0.1M
2021-09-14 73.10 73.10 72.15 72.50 0.1M
2021-09-13 73.15 73.35 72.75 73.00 0.1M
2021-09-10 73.50 73.50 72.55 72.90 0.1M
2021-09-09 73.55 73.85 72.60 73.30 0.1M
2021-09-08 75.05 75.25 74.40 74.80 0.1M
2021-09-07 75.50 75.50 75.00 75.05 0.1M
2021-09-06 76.35 76.35 75.55 75.70 0.0M
2021-09-03 76.20 76.50 75.45 76.05 0.1M
2021-09-02 75.80 76.45 75.80 76.40 0.1M
2021-09-01 76.40 77.00 76.10 77.00 0.1M
2021-08-31 77.50 77.65 75.80 76.20 0.2M
2021-08-30 76.95 77.45 76.60 77.35 0.0M
2021-08-27 76.60 77.10 76.30 76.85 0.1M
2021-08-26 77.05 77.05 75.95 76.75 0.1M
2021-08-25 77.20 77.65 76.80 77.15 0.1M
2021-08-24 77.35 77.40 76.85 77.25 0.1M
2021-08-23 77.90 77.90 76.60 77.35 0.1M
2021-08-20 77.05 77.25 76.30 77.05 0.1M
2021-08-19 76.60 77.05 76.10 77.00 0.1M
2021-08-18 76.20 77.35 75.95 77.35 0.2M
2021-08-17 76.25 76.30 74.85 76.15 0.2M
2021-08-16 78.10 78.15 76.60 77.00 0.1M
2021-08-13 78.30 78.70 78.00 78.55 0.2M
2021-08-12 79.15 79.20 76.85 78.35 0.1M
2021-08-11 79.45 79.65 79.15 79.50 0.1M
2021-08-10 78.85 79.50 78.80 79.25 0.0M
2021-08-09 78.45 79.15 78.45 78.80 0.0M
2021-08-06 78.80 79.40 78.70 78.75 0.1M
2021-08-05 78.60 79.45 78.25 78.75 0.1M
2021-08-04 78.25 78.90 78.10 78.65 0.1M
2021-08-03 77.90 78.40 77.35 78.15 0.1M
2021-08-02 77.15 77.65 76.95 77.25 0.1M
2021-07-30 77.10 77.45 76.65 76.65 0.1M
2021-07-29 76.75 77.70 76.75 77.70 0.1M
2021-07-28 77.70 77.70 76.75 76.85 0.1M
2021-07-27 77.00 77.15 76.30 77.05 0.1M
2021-07-26 77.25 77.50 76.85 77.35 0.1M
2021-07-23 77.60 77.90 77.15 77.65 0.1M
2021-07-22 77.85 78.30 77.05 77.30 0.1M
2021-07-21 77.85 78.00 77.30 77.85 0.1M
2021-07-20 77.10 77.85 76.85 77.45 0.1M
2021-07-19 77.90 77.90 76.65 76.90 0.1M
2021-07-16 77.55 78.40 77.35 77.90 0.1M
2021-07-15 78.50 78.50 77.35 77.50 0.1M
2021-07-14 78.15 78.25 77.70 78.15 0.1M
2021-07-13 78.00 78.30 76.95 78.30 0.1M
2021-07-12 78.25 78.45 77.70 78.00 0.1M
2021-07-09 78.20 78.40 77.85 78.35 0.1M
2021-07-08 79.05 79.05 77.70 78.00 0.1M
2021-07-07 79.20 79.35 78.45 79.30 0.1M
2021-07-06 78.55 78.70 78.25 78.65 0.1M
2021-07-05 78.45 78.70 78.10 78.70 0.0M
2021-07-02 78.10 78.60 78.05 78.30 0.1M
2021-07-01 77.90 78.35 77.35 78.25 0.1M
2021-06-30 77.40 77.85 76.85 77.65 0.1M
2021-06-29 78.05 78.10 77.65 77.75 0.1M
2021-06-28 77.50 77.70 77.30 77.60 0.1M
2021-06-25 77.80 77.85 77.30 77.45 0.0M
2021-06-24 77.65 78.50 77.50 77.50 0.1M
2021-06-23 78.05 78.35 77.25 77.30 0.1M
2021-06-22 78.05 78.35 77.90 78.10 0.1M
2021-06-21 78.60 78.60 77.80 78.00 0.1M
2021-06-18 81.75 81.80 78.30 78.60 0.4M
2021-06-17 82.05 82.25 81.30 82.10 0.1M
2021-06-16 81.60 82.80 81.50 82.35 0.1M
2021-06-15 80.55 81.55 80.55 81.40 0.1M
2021-06-14 80.05 80.70 79.95 80.30 0.1M
2021-06-11 79.50 80.15 79.05 80.10 0.1M
2021-06-10 80.40 80.45 79.50 79.60 0.1M
2021-06-09 80.50 80.70 80.05 80.20 0.1M
2021-06-08 82.15 82.35 80.45 80.60 0.2M
2021-06-07 81.60 82.35 81.50 82.25 0.1M
2021-06-04 82.10 82.15 81.65 81.85 0.1M
2021-06-03 81.25 81.95 81.10 81.80 0.1M
2021-06-02 81.20 81.85 81.15 81.45 0.1M
2021-06-01 80.75 81.45 80.70 81.25 0.1M
2021-05-31 81.40 81.60 80.75 80.75 0.1M
2021-05-28 81.10 81.90 81.10 81.45 0.1M
2021-05-27 83.00 83.15 81.45 81.45 0.3M
2021-05-26 82.55 82.90 82.30 82.65 0.1M
2021-05-25 82.60 82.80 82.35 82.45 0.1M
2021-05-21 81.85 82.40 81.85 82.25 0.1M
2021-05-20 81.35 82.15 81.20 82.15 0.1M
2021-05-19 81.20 81.50 80.40 80.85 0.1M
2021-05-18 82.85 83.00 81.90 82.25 0.1M
2021-05-17 82.30 82.80 82.15 82.60 0.1M
2021-05-14 82.90 83.20 82.30 82.45 0.1M
2021-05-13 81.55 82.50 80.80 82.45 0.1M
2021-05-12 81.50 82.10 81.10 81.90 0.1M
2021-05-11 82.30 82.75 81.20 81.60 0.1M
2021-05-10 83.00 83.00 82.30 83.00 0.1M
2021-05-07 83.20 83.25 82.35 83.00 0.1M
2021-05-06 83.25 83.65 81.45 82.50 0.1M
2021-05-05 82.35 82.65 81.95 82.55 0.1M
2021-05-04 83.05 83.20 81.90 81.95 0.1M
2021-05-03 82.75 83.00 82.35 82.85 0.1M
2021-04-30 84.20 84.25 82.70 82.70 0.1M
2021-04-29 84.00 84.30 83.35 83.90 0.1M
2021-04-28 83.50 83.75 83.05 83.40 0.1M
2021-04-27 82.45 83.20 82.35 83.05 0.1M
2021-04-26 83.05 83.25 82.50 82.60 0.1M
2021-04-23 84.25 84.35 82.70 82.90 0.1M
2021-04-22 83.75 84.45 83.10 84.35 0.1M
2021-04-21 83.00 83.65 82.80 83.65 0.1M
2021-04-20 83.65 83.65 82.75 82.85 0.1M
2021-04-19 84.30 84.55 83.65 83.65 0.1M
2021-04-16 85.00 85.50 84.10 85.40 0.1M
2021-04-15 85.35 85.35 84.65 84.90 0.1M
2021-04-14 85.75 85.75 84.75 85.00 0.1M
2021-04-13 85.50 85.65 84.75 85.45 0.2M
2021-04-12 85.65 86.50 85.05 85.35 0.2M
2021-04-09 85.95 86.10 85.50 85.75 0.2M
2021-04-08 85.60 86.05 85.25 85.80 0.2M
2021-04-07 85.25 85.70 85.15 85.40 0.1M
2021-04-06 85.80 85.80 84.45 85.35 0.1M
2021-04-01 86.05 86.15 83.65 84.35 0.1M
2021-03-31 84.45 84.75 84.05 84.45 0.1M
2021-03-30 85.40 85.50 83.60 84.35 0.1M
2021-03-29 84.45 85.45 84.20 85.20 0.1M
2021-03-26 84.35 84.65 83.90 84.25 0.1M
2021-03-25 81.50 84.30 81.50 83.75 0.2M
2021-03-24 82.70 83.30 81.15 81.50 0.3M
2021-03-23 82.00 83.65 81.70 83.10 0.1M
2021-03-22 81.45 82.30 80.65 81.90 0.1M
2021-03-19 81.40 82.75 80.95 81.35 0.2M
2021-03-18 81.35 82.45 81.30 82.15 0.1M
2021-03-17 80.00 81.25 79.80 81.25 0.1M
2021-03-16 79.10 79.70 78.55 79.40 0.1M
2021-03-15 78.45 79.00 78.20 78.75 0.1M
2021-03-12 79.00 79.10 78.50 78.60 0.1M
2021-03-11 80.55 80.55 78.45 78.90 0.1M
2021-03-10 78.55 79.80 78.35 79.60 0.1M
2021-03-09 77.35 78.95 77.30 78.55 0.1M
2021-03-08 76.00 77.50 75.70 77.30 0.1M
2021-03-05 75.60 76.35 75.20 75.85 0.1M
2021-03-04 74.95 76.15 74.60 76.00 0.1M
2021-03-03 75.00 75.40 74.30 75.05 0.1M
2021-03-02 74.45 75.30 74.45 74.95 0.1M
2021-03-01 74.10 74.75 74.05 74.45 0.1M
2021-02-26 74.00 74.40 73.35 73.40 0.2M
2021-02-25 74.95 75.20 74.15 74.15 0.1M
2021-02-24 74.60 75.05 74.25 74.55 0.1M
2021-02-23 74.85 75.15 74.10 74.50 0.1M
2021-02-22 75.10 75.10 74.40 74.50 0.1M
2021-02-19 75.95 76.15 75.20 75.20 0.1M
2021-02-18 76.05 76.45 75.80 75.85 0.1M
2021-02-17 77.00 77.00 75.85 76.10 0.1M
2021-02-16 77.85 77.95 77.20 77.20 0.1M
2021-02-15 77.60 78.05 77.35 78.05 0.1M
2021-02-12 77.50 78.35 77.30 77.40 0.1M
2021-02-11 77.50 78.30 77.50 77.70 0.1M
2021-02-10 77.70 78.15 77.35 77.80 0.1M
2021-02-09 78.35 78.35 77.50 77.65 0.1M
2021-02-08 78.35 79.45 78.15 78.30 0.1M
2021-02-05 78.40 78.55 77.65 77.75 0.1M
2021-02-04 78.35 79.55 77.90 78.50 0.1M
2021-02-03 79.00 79.60 78.05 78.20 0.1M
2021-02-02 78.15 79.25 77.70 79.25 0.2M
2021-02-01 77.65 78.05 76.80 78.05 0.1M
2021-01-29 76.65 77.70 76.15 77.20 0.2M
2021-01-28 77.50 77.65 76.90 77.40 0.1M
2021-01-27 79.40 79.75 77.65 77.95 0.1M
2021-01-26 79.00 79.70 78.95 79.70 0.1M
2021-01-25 78.80 79.20 77.95 79.00 0.1M
2021-01-22 78.40 78.40 77.50 78.15 0.1M
2021-01-21 78.35 78.60 77.95 78.10 0.1M
2021-01-20 77.95 78.55 77.95 78.20 0.1M
2021-01-19 77.60 78.25 77.45 78.00 0.1M
2021-01-18 77.05 77.60 77.05 77.20 0.0M
2021-01-15 77.80 78.15 77.40 77.85 0.1M
2021-01-14 78.60 78.60 77.80 78.15 0.1M
2021-01-13 77.95 77.95 77.15 77.75 0.1M
2021-01-12 79.10 79.10 77.90 78.10 0.1M
2021-01-11 80.35 80.55 78.80 78.80 0.1M
2021-01-08 80.80 81.45 80.35 80.80 0.2M
2021-01-07 79.95 80.10 79.05 79.85 0.1M
2021-01-06 78.05 79.50 77.85 79.45 0.1M
2021-01-05 79.45 80.10 78.05 78.55 0.2M
2021-01-04 79.65 80.50 78.95 80.10 0.1M