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
2022-12-30 60.40 60.50 59.70 60.25 0.1M
2022-12-29 60.15 60.75 59.85 60.65 0.0M
2022-12-28 60.95 60.95 60.30 60.40 0.1M
2022-12-27 61.45 61.45 60.80 60.80 0.0M
2022-12-23 60.95 61.25 60.65 61.00 0.0M
2022-12-22 61.20 61.65 60.50 60.55 0.1M
2022-12-21 61.20 61.65 60.80 61.45 0.1M
2022-12-20 61.15 61.65 61.00 61.05 0.2M
2022-12-19 61.25 61.70 61.00 61.45 0.1M
2022-12-16 60.95 61.45 60.70 61.10 0.2M
2022-12-15 61.60 62.10 61.05 61.25 0.1M
2022-12-14 61.50 62.10 61.45 61.95 0.1M
2022-12-13 61.60 62.25 61.40 61.70 0.1M
2022-12-12 62.90 62.95 61.55 61.65 0.1M
2022-12-09 63.10 63.35 62.90 63.20 0.1M
2022-12-08 62.55 63.30 62.25 63.00 0.1M
2022-12-07 62.95 63.40 62.80 62.85 0.1M
2022-12-06 63.55 64.00 63.15 63.15 0.1M
2022-12-05 64.50 64.65 63.55 63.80 0.1M
2022-12-02 64.35 64.70 64.05 64.60 0.1M
2022-12-01 64.50 64.60 63.75 64.45 0.1M
2022-11-30 64.35 64.65 63.70 63.70 0.5M
2022-11-29 64.70 64.80 64.25 64.50 0.1M
2022-11-28 64.20 64.85 64.10 64.50 0.1M
2022-11-25 64.90 64.95 64.05 64.35 0.1M
2022-11-24 63.70 64.75 63.70 64.60 0.1M
2022-11-23 63.95 64.00 63.20 63.75 0.1M
2022-11-22 63.40 64.50 63.40 63.85 0.1M
2022-11-21 62.65 63.50 62.60 63.50 0.1M
2022-11-18 62.35 62.90 62.30 62.85 0.1M
2022-11-17 62.60 62.80 61.70 62.35 0.1M
2022-11-16 62.80 62.85 61.95 62.30 0.1M
2022-11-15 62.95 63.65 62.65 62.85 0.1M
2022-11-14 62.45 63.40 62.25 63.00 0.1M
2022-11-11 62.30 62.65 61.90 62.15 0.1M
2022-11-10 60.95 62.40 60.95 61.60 0.1M
2022-11-09 60.00 61.20 59.35 61.00 0.1M
2022-11-08 59.90 60.60 58.15 60.45 0.1M
2022-11-07 59.10 60.15 58.95 59.75 0.1M
2022-11-04 58.05 59.35 57.60 59.10 0.1M
2022-11-03 59.35 59.35 57.35 57.85 0.1M
2022-11-02 59.25 59.50 58.70 59.25 0.1M
2022-11-01 59.75 59.85 58.95 59.20 0.1M
2022-10-31 59.65 59.75 59.20 59.45 0.1M
2022-10-28 58.35 59.85 58.35 59.50 0.1M
2022-10-27 58.35 59.15 58.35 58.50 0.1M
2022-10-26 58.95 59.05 58.10 58.50 0.1M
2022-10-25 58.65 59.30 58.25 59.05 0.1M
2022-10-24 59.00 59.20 57.40 58.45 0.2M
2022-10-21 59.80 59.80 58.25 58.65 0.1M
2022-10-20 59.75 60.10 59.20 59.85 0.1M
2022-10-19 59.20 59.90 59.05 59.45 0.1M
2022-10-18 59.15 60.00 59.00 59.70 0.1M
2022-10-17 58.30 59.15 58.10 58.65 0.1M
2022-10-14 58.45 59.10 58.15 58.30 0.2M
2022-10-13 57.45 58.15 56.55 57.90 0.1M
2022-10-12 58.55 58.65 57.85 57.95 0.1M
2022-10-11 58.15 58.65 58.00 58.30 0.2M
2022-10-10 57.70 58.95 57.55 58.10 0.1M
2022-10-07 58.25 58.70 57.75 58.05 0.1M
2022-10-06 59.20 59.25 57.95 58.40 0.1M
2022-10-05 59.15 59.40 58.80 58.95 0.1M
2022-10-04 58.95 59.85 58.60 59.35 0.1M
2022-10-03 58.25 58.60 57.50 58.40 0.1M
2022-09-30 57.40 58.55 57.00 58.30 0.1M
2022-09-29 57.90 57.90 57.00 57.45 0.1M
2022-09-28 57.40 58.00 56.90 57.95 0.1M
2022-09-27 58.40 59.05 58.00 58.00 0.1M
2022-09-26 58.00 58.90 57.80 58.05 0.2M
2022-09-23 59.20 59.55 58.10 58.40 0.1M
2022-09-22 59.00 59.70 59.00 59.35 0.1M
2022-09-21 59.15 60.25 59.15 59.70 0.1M
2022-09-20 60.40 61.35 59.25 59.60 0.1M
2022-09-19 59.85 60.10 59.25 59.85 0.1M
2022-09-16 60.00 60.35 59.55 59.55 0.3M
2022-09-15 60.75 60.90 59.95 60.30 0.1M
2022-09-14 60.60 61.10 60.05 60.80 0.1M
2022-09-13 61.30 61.80 61.15 61.25 0.1M
2022-09-12 61.30 61.35 60.80 61.20 0.1M
2022-09-09 59.85 61.05 59.85 60.75 0.1M
2022-09-08 61.05 61.15 59.65 60.25 0.1M
2022-09-07 59.40 60.60 59.40 60.40 0.1M
2022-09-06 59.75 61.25 59.75 60.55 0.1M
2022-09-05 59.85 60.20 58.85 60.15 0.1M
2022-09-02 61.05 61.70 60.55 61.05 0.1M
2022-09-01 61.95 62.00 61.00 61.65 0.1M
2022-08-31 64.45 64.90 62.30 62.30 0.3M
2022-08-30 63.80 64.95 63.80 64.25 0.1M
2022-08-29 62.95 63.45 62.60 63.25 0.1M
2022-08-26 64.80 64.80 63.35 63.55 0.1M
2022-08-25 64.40 65.00 64.25 64.40 0.1M
2022-08-24 64.35 65.00 64.05 64.20 0.0M
2022-08-23 65.10 65.70 64.45 64.45 0.1M
2022-08-22 64.85 64.95 64.40 64.75 0.0M
2022-08-19 64.75 65.45 64.75 65.15 0.1M
2022-08-18 64.70 65.50 64.65 65.10 0.1M
2022-08-17 64.75 66.00 63.75 64.55 0.1M
2022-08-16 63.80 64.50 63.80 64.15 0.1M
2022-08-15 63.80 64.30 61.90 63.75 0.1M
2022-08-12 63.10 63.65 62.80 63.15 0.1M
2022-08-11 63.50 63.65 62.50 63.05 0.0M
2022-08-10 63.30 63.60 62.85 63.20 0.0M
2022-08-09 63.45 63.50 62.45 63.10 0.1M
2022-08-08 62.65 63.40 62.55 63.25 0.1M
2022-08-05 62.80 63.00 62.15 62.35 0.1M
2022-08-04 62.75 63.15 62.55 62.80 0.1M
2022-08-03 62.15 62.75 61.65 62.60 0.1M
2022-08-02 62.10 62.40 61.85 62.10 0.1M
2022-08-01 61.45 62.25 61.45 62.05 0.0M
2022-07-29 60.65 61.90 60.45 61.45 0.2M
2022-07-28 60.50 61.05 60.15 60.50 0.1M
2022-07-27 60.95 61.35 60.60 60.65 0.1M
2022-07-26 60.30 60.80 60.05 60.80 0.1M
2022-07-25 60.20 60.90 60.15 60.20 0.1M
2022-07-22 60.60 60.85 59.70 60.70 0.1M
2022-07-21 60.50 61.10 59.80 60.90 0.1M
2022-07-20 61.45 61.65 60.00 60.45 0.1M
2022-07-19 60.35 61.50 60.00 61.30 0.1M
2022-07-18 60.95 61.35 60.60 60.90 0.1M
2022-07-15 60.20 61.10 60.15 60.55 0.1M
2022-07-14 61.15 61.15 59.80 60.10 0.1M
2022-07-13 60.85 61.30 60.15 61.25 0.1M
2022-07-12 60.15 60.70 59.90 60.70 0.1M
2022-07-11 59.90 61.25 59.90 60.45 0.1M
2022-07-08 60.15 60.85 59.75 60.75 0.1M
2022-07-07 60.60 60.70 59.60 60.30 0.1M
2022-07-06 59.85 60.80 59.65 60.45 0.1M
2022-07-05 59.25 60.15 59.10 59.25 0.1M
2022-07-04 59.30 60.05 59.15 59.45 0.1M
2022-07-01 58.00 58.95 58.00 58.90 0.1M
2022-06-30 58.50 58.50 57.85 58.40 0.2M
2022-06-29 58.55 59.45 58.30 59.35 0.1M
2022-06-28 58.95 60.10 58.90 59.25 0.1M
2022-06-27 59.50 60.00 59.30 59.85 0.1M
2022-06-24 58.30 59.30 58.30 59.05 0.1M
2022-06-23 58.85 58.90 58.00 58.45 0.1M
2022-06-22 58.60 59.10 58.25 58.90 0.1M
2022-06-21 59.10 59.65 58.85 59.15 0.1M
2022-06-20 57.15 59.40 57.15 59.00 0.1M
2022-06-17 57.10 57.95 56.85 57.05 0.3M
2022-06-16 58.40 58.60 57.10 57.10 0.1M
2022-06-15 58.95 59.50 58.70 59.00 0.1M
2022-06-14 59.55 60.30 58.45 58.45 0.1M
2022-06-13 59.10 59.50 58.50 59.35 0.2M
2022-06-10 60.70 60.70 59.10 59.55 0.2M
2022-06-09 60.60 61.60 60.45 61.05 0.2M
2022-06-08 61.40 61.40 60.25 60.50 0.1M
2022-06-07 61.35 61.50 60.65 61.05 0.1M
2022-06-06 61.50 62.20 61.45 61.80 0.1M
2022-06-03 61.95 61.95 61.20 61.20 0.1M
2022-06-02 62.10 62.10 61.15 61.65 0.1M
2022-06-01 63.15 63.20 61.50 61.55 0.1M
2022-05-31 61.80 62.75 61.40 62.75 0.6M
2022-05-30 61.15 62.00 60.80 61.80 0.1M
2022-05-27 60.60 61.50 59.95 60.70 0.1M
2022-05-26 61.25 61.80 61.05 61.55 0.1M
2022-05-25 61.35 61.55 60.70 61.05 0.2M
2022-05-24 62.30 62.30 60.85 61.05 0.1M
2022-05-23 61.65 62.00 61.35 61.75 0.1M
2022-05-20 60.75 61.50 60.60 61.20 0.1M
2022-05-19 61.60 61.65 60.25 60.75 0.1M
2022-05-18 63.00 63.05 62.05 62.10 0.1M
2022-05-17 63.40 63.65 62.85 63.00 0.1M
2022-05-16 62.40 62.75 61.40 62.70 0.1M
2022-05-13 62.20 63.15 62.20 62.50 0.1M
2022-05-12 62.30 62.65 61.10 62.15 0.2M
2022-05-11 62.80 63.30 62.00 62.50 0.1M
2022-05-10 60.90 62.90 60.55 62.10 0.2M
2022-05-09 60.05 60.65 59.25 60.35 0.1M
2022-05-06 58.85 60.70 58.60 60.40 0.2M
2022-05-05 59.90 60.70 58.10 58.55 0.1M
2022-05-04 59.50 59.60 58.95 58.95 0.2M
2022-05-03 59.25 60.15 59.05 59.50 0.2M
2022-05-02 58.75 60.35 56.85 59.30 0.2M
2022-04-29 58.50 60.90 56.55 60.60 0.7M
2022-04-28 61.75 62.85 61.75 62.60 0.2M
2022-04-27 60.85 61.45 59.70 61.45 0.1M
2022-04-26 61.25 62.35 60.50 60.50 0.1M
2022-04-25 59.05 60.85 58.70 60.65 0.1M
2022-04-22 60.00 60.90 59.75 59.85 0.1M
2022-04-21 60.55 60.95 59.95 60.45 0.2M
2022-04-20 58.35 60.20 58.35 60.10 0.1M
2022-04-19 59.95 59.95 57.25 58.30 0.2M
2022-04-14 59.15 59.80 58.75 59.50 0.1M
2022-04-13 58.80 59.05 57.95 59.00 0.2M
2022-04-12 58.10 58.75 57.45 58.70 0.2M
2022-04-11 59.90 60.00 58.75 58.95 0.2M
2022-04-08 59.40 60.15 59.05 60.10 0.2M
2022-04-07 59.25 59.30 58.25 58.75 0.2M
2022-04-06 58.20 59.15 58.10 59.00 0.2M
2022-04-05 58.95 59.25 58.10 58.45 0.3M
2022-04-04 60.40 60.40 59.20 60.10 0.3M
2022-04-01 60.30 60.35 59.55 59.55 0.2M
2022-03-31 61.00 61.40 59.70 59.95 0.3M
2022-03-30 61.95 62.00 60.20 60.40 0.3M
2022-03-29 63.10 63.45 61.75 62.40 0.3M
2022-03-28 61.15 62.50 61.05 61.75 0.2M
2022-03-25 61.30 61.40 60.45 60.70 0.2M
2022-03-24 62.50 62.60 61.15 61.25 0.2M
2022-03-23 62.60 63.40 62.15 62.45 0.2M
2022-03-22 61.50 62.30 60.65 62.30 0.2M
2022-03-21 61.55 61.80 61.10 61.30 0.1M
2022-03-18 62.95 63.05 60.60 61.45 0.4M
2022-03-17 63.30 63.45 61.80 63.30 0.2M
2022-03-16 63.60 63.70 63.00 63.45 0.3M
2022-03-15 63.40 63.40 62.30 62.65 0.3M
2022-03-14 63.25 64.20 62.90 64.00 0.2M
2022-03-11 62.20 63.75 61.45 62.50 0.3M
2022-03-10 63.90 64.95 61.75 62.05 0.4M
2022-03-09 62.95 63.95 62.35 63.95 0.2M
2022-03-08 60.65 62.20 60.35 61.10 0.3M
2022-03-07 60.25 61.85 58.50 61.35 0.3M
2022-03-04 62.50 62.50 59.90 61.85 0.4M
2022-03-03 65.15 65.20 63.30 63.30 0.2M
2022-03-02 66.80 66.90 64.60 65.50 0.3M
2022-03-01 68.35 69.15 67.35 67.55 0.2M
2022-02-28 68.35 69.20 67.90 68.60 0.4M
2022-02-25 67.30 70.25 66.80 69.95 0.3M
2022-02-24 68.45 68.95 66.65 67.00 0.3M
2022-02-23 69.40 72.40 69.20 71.00 0.2M
2022-02-22 68.35 69.35 68.00 69.20 0.3M
2022-02-21 71.95 71.95 69.80 70.00 0.1M
2022-02-18 71.85 72.50 71.15 71.50 0.2M
2022-02-17 70.70 71.55 70.70 71.30 0.1M
2022-02-16 71.00 71.25 70.35 70.75 0.1M
2022-02-15 70.05 70.80 69.75 70.80 0.2M
2022-02-14 70.85 71.05 70.00 70.45 0.2M
2022-02-11 70.15 72.25 69.95 72.00 0.1M
2022-02-10 70.10 70.75 69.40 70.40 0.1M
2022-02-09 69.70 70.35 69.55 70.05 0.1M
2022-02-08 68.70 69.50 68.65 69.50 0.1M
2022-02-07 68.45 68.80 68.20 68.75 0.1M
2022-02-04 68.05 68.50 67.50 68.00 0.1M
2022-02-03 68.50 68.75 67.50 67.80 0.2M
2022-02-02 69.35 69.75 68.65 68.75 0.2M
2022-02-01 70.30 70.30 68.65 69.25 0.2M
2022-01-31 68.20 70.00 68.20 69.95 0.3M
2022-01-28 70.85 70.95 66.75 67.60 0.6M
2022-01-27 73.40 74.70 73.35 74.60 0.1M
2022-01-26 73.50 74.40 73.30 73.95 0.2M
2022-01-25 73.15 73.65 72.50 73.30 0.2M
2022-01-24 73.50 74.35 72.80 72.80 0.2M
2022-01-21 74.05 74.75 73.30 73.65 0.1M
2022-01-20 74.70 75.00 74.30 74.40 0.2M
2022-01-19 75.10 76.05 74.20 74.65 0.2M
2022-01-18 76.20 76.35 75.35 75.95 0.2M
2022-01-17 77.45 78.25 76.25 76.35 0.2M
2022-01-14 75.10 76.95 75.00 76.85 0.1M
2022-01-13 74.60 75.10 73.95 75.10 0.1M
2022-01-12 74.35 74.90 73.95 74.20 0.2M
2022-01-11 73.45 74.30 72.70 74.25 0.2M
2022-01-10 71.00 71.95 70.85 71.60 0.1M
2022-01-07 70.70 71.10 70.10 70.95 0.1M
2022-01-06 70.40 70.90 70.30 70.90 0.1M
2022-01-05 70.25 71.05 69.85 70.85 0.1M
2022-01-04 69.90 70.75 69.90 70.70 0.1M
2022-01-03 69.30 70.05 69.25 69.80 0.1M