Henkel ST

HNKG
🏛️ germany →
63.15
Last Update: 2025-09-30
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
2023-12-29 64.84 64.98 64.72 64.98 0.1M
2023-12-28 64.42 64.78 64.14 64.60 0.0M
2023-12-27 64.82 64.92 64.50 64.78 0.1M
2023-12-22 64.32 64.88 64.32 64.88 0.1M
2023-12-21 64.36 64.70 64.14 64.50 0.1M
2023-12-20 63.98 64.42 63.88 64.36 0.1M
2023-12-19 64.00 64.44 63.54 64.12 0.1M
2023-12-18 64.46 64.72 64.14 64.72 0.1M
2023-12-15 64.80 65.06 63.92 64.44 0.2M
2023-12-14 65.74 66.00 64.62 65.04 0.1M
2023-12-13 64.58 65.50 64.58 65.20 0.1M
2023-12-12 64.28 65.12 64.28 64.94 0.1M
2023-12-11 64.04 64.46 63.80 64.38 0.1M
2023-12-08 63.60 64.32 63.60 64.00 0.1M
2023-12-07 64.00 64.56 63.78 64.20 0.1M
2023-12-06 64.08 64.18 63.74 64.10 0.1M
2023-12-05 64.04 64.42 63.80 64.16 0.1M
2023-12-04 64.10 64.80 63.68 64.04 0.1M
2023-12-01 64.16 64.58 63.82 64.06 0.2M
2023-11-30 63.00 64.08 62.70 64.08 1.4M
2023-11-29 62.66 63.02 62.54 62.70 0.1M
2023-11-28 62.44 62.96 62.16 62.78 0.1M
2023-11-27 63.38 63.44 62.82 62.88 0.1M
2023-11-24 62.32 62.84 62.18 62.78 0.1M
2023-11-23 62.40 62.74 62.16 62.16 0.1M
2023-11-22 62.00 62.24 61.80 62.24 0.1M
2023-11-21 61.32 62.00 61.02 61.70 0.1M
2023-11-20 63.04 63.04 61.04 61.16 0.1M
2023-11-17 63.14 63.50 62.88 62.88 0.1M
2023-11-16 62.96 63.24 62.60 62.86 0.1M
2023-11-15 63.34 63.34 62.78 62.90 0.2M
2023-11-14 62.84 63.30 62.54 63.10 0.2M
2023-11-13 62.50 63.08 61.78 62.64 0.1M
2023-11-10 61.24 62.48 61.24 61.92 0.1M
2023-11-09 59.22 61.58 59.22 61.44 0.1M
2023-11-08 59.28 59.42 58.50 58.80 0.1M
2023-11-07 59.58 59.86 59.44 59.52 0.1M
2023-11-06 59.60 59.66 59.00 59.58 0.1M
2023-11-03 60.36 60.40 59.38 59.50 0.0M
2023-11-02 59.70 60.26 59.70 60.04 0.1M
2023-11-01 59.82 60.22 59.72 60.10 0.1M
2023-10-31 59.68 59.74 59.46 59.66 0.1M
2023-10-30 58.56 59.92 58.36 59.34 0.1M
2023-10-27 59.40 59.74 58.98 58.98 0.1M
2023-10-26 59.50 59.84 59.26 59.54 0.1M
2023-10-25 58.96 59.56 58.58 59.50 0.0M
2023-10-24 58.48 59.14 58.48 58.94 0.0M
2023-10-23 59.00 59.00 58.62 58.82 0.1M
2023-10-20 58.60 58.90 58.42 58.62 0.1M
2023-10-19 58.60 59.14 58.60 58.92 0.1M
2023-10-18 58.64 59.20 58.64 59.02 0.1M
2023-10-17 58.70 59.46 58.68 58.84 0.0M
2023-10-16 59.12 59.28 58.86 59.18 0.1M
2023-10-13 59.38 59.44 58.92 59.12 0.1M
2023-10-12 60.20 60.44 59.44 59.54 0.1M
2023-10-11 59.86 60.38 59.72 60.24 0.1M
2023-10-10 60.46 60.62 59.82 60.08 0.1M
2023-10-09 60.10 60.82 60.10 60.34 0.1M
2023-10-06 60.22 60.58 59.72 60.36 0.1M
2023-10-05 59.38 60.44 59.38 60.12 0.1M
2023-10-04 60.22 60.66 58.78 59.48 0.1M
2023-10-03 59.62 60.60 59.62 60.54 0.1M
2023-10-02 59.86 60.18 59.68 60.00 0.1M
2023-09-29 60.08 60.36 59.72 59.72 0.1M
2023-09-28 59.38 59.68 58.94 59.64 0.1M
2023-09-27 59.60 59.88 59.10 59.28 0.1M
2023-09-26 60.06 60.20 59.62 59.82 0.0M
2023-09-25 60.50 61.06 60.00 60.26 0.1M
2023-09-22 60.70 60.90 60.36 60.84 0.1M
2023-09-21 60.70 61.20 60.66 61.00 0.1M
2023-09-20 61.28 61.28 60.60 60.94 0.1M
2023-09-19 60.80 61.20 60.58 61.12 0.1M
2023-09-18 61.40 61.40 60.70 60.94 0.0M
2023-09-15 61.34 61.68 61.02 61.30 0.3M
2023-09-14 62.38 62.38 60.62 61.18 0.1M
2023-09-13 62.26 63.10 62.26 62.36 0.1M
2023-09-12 63.90 63.98 62.88 63.02 0.1M
2023-09-11 64.24 64.44 63.78 64.14 0.1M
2023-09-08 64.08 64.26 63.38 64.00 0.1M
2023-09-07 63.50 64.30 63.50 64.04 0.1M
2023-09-06 63.06 63.96 63.00 63.94 0.1M
2023-09-05 64.12 64.12 63.34 63.58 0.0M
2023-09-04 64.24 64.40 63.94 64.04 0.0M
2023-09-01 64.00 64.90 63.64 64.22 0.0M
2023-08-31 64.48 64.50 63.70 63.78 0.3M
2023-08-30 64.26 64.54 64.06 64.18 0.0M
2023-08-29 64.18 64.72 64.18 64.54 0.1M
2023-08-28 64.50 64.62 64.20 64.40 0.0M
2023-08-25 64.40 64.60 64.24 64.34 0.0M
2023-08-24 64.46 64.90 64.04 64.36 0.1M
2023-08-23 64.96 64.96 64.20 64.36 0.0M
2023-08-22 63.74 64.50 63.70 64.26 0.0M
2023-08-21 64.04 64.64 63.64 63.64 0.1M
2023-08-18 64.64 64.64 63.80 64.02 0.1M
2023-08-17 64.90 64.92 64.48 64.72 0.1M
2023-08-16 64.90 64.96 64.36 64.70 0.1M
2023-08-15 63.84 64.24 63.00 64.08 0.0M
2023-08-14 63.76 65.32 63.76 64.00 0.1M
2023-08-11 63.48 64.40 62.52 63.76 0.0M
2023-08-10 63.42 63.98 62.76 63.44 0.1M
2023-08-09 62.26 63.64 62.14 62.58 0.1M
2023-08-08 62.18 62.70 61.96 62.20 0.1M
2023-08-07 62.00 62.06 61.60 62.06 0.0M
2023-08-04 62.06 62.34 61.58 62.02 0.0M
2023-08-03 62.48 62.62 62.06 62.40 0.0M
2023-08-02 62.36 63.00 62.20 62.68 0.1M
2023-08-01 63.72 63.72 62.84 62.86 0.0M
2023-07-31 64.48 64.48 63.00 63.54 0.1M
2023-07-28 64.28 64.36 63.82 64.20 0.1M
2023-07-27 63.78 64.62 63.78 64.20 0.1M
2023-07-26 63.66 64.44 63.00 63.82 0.1M
2023-07-25 62.84 64.00 62.78 64.00 0.0M
2023-07-24 63.50 63.88 62.80 63.28 0.1M
2023-07-21 63.76 64.06 63.50 63.86 0.0M
2023-07-20 63.68 63.96 63.32 63.70 0.1M
2023-07-19 63.00 64.00 63.00 63.54 0.1M
2023-07-18 63.76 63.76 62.54 63.08 0.0M
2023-07-17 63.34 63.48 63.02 63.36 0.0M
2023-07-14 63.00 63.52 63.00 63.32 0.0M
2023-07-13 62.96 63.36 62.48 63.18 0.0M
2023-07-12 62.30 62.88 62.00 62.44 0.1M
2023-07-11 61.62 62.50 61.56 62.28 0.1M
2023-07-10 61.74 61.98 61.58 61.76 0.0M
2023-07-07 62.10 62.44 61.78 61.86 0.1M
2023-07-06 63.10 63.10 62.16 62.44 0.1M
2023-07-05 63.32 63.58 62.48 63.06 0.1M
2023-07-04 64.00 64.26 63.68 63.68 0.0M
2023-07-03 64.66 64.92 64.00 64.20 0.0M
2023-06-30 64.08 65.18 63.86 64.50 0.1M
2023-06-29 64.80 64.80 63.68 64.06 0.1M
2023-06-28 64.12 64.56 63.92 64.46 0.1M
2023-06-27 64.08 64.12 63.70 63.96 0.1M
2023-06-26 63.60 64.24 63.60 63.78 0.1M
2023-06-23 63.14 63.78 63.14 63.68 0.1M
2023-06-22 64.36 64.36 63.02 63.12 0.1M
2023-06-21 64.62 64.86 63.98 64.36 0.1M
2023-06-20 64.20 64.80 63.52 64.48 0.1M
2023-06-19 65.92 65.92 64.54 64.62 0.0M
2023-06-16 65.72 66.02 65.28 65.58 0.2M
2023-06-15 65.80 66.70 65.44 65.44 0.1M
2023-06-14 66.40 66.48 65.70 65.70 0.1M
2023-06-13 66.56 66.72 65.14 66.40 0.1M
2023-06-12 66.20 67.32 66.20 66.56 0.1M
2023-06-09 67.06 67.22 66.00 66.38 0.1M
2023-06-08 66.96 67.30 66.50 67.04 0.1M
2023-06-07 67.06 67.50 66.84 66.84 0.1M
2023-06-06 67.06 67.24 66.76 67.06 0.1M
2023-06-05 67.90 67.90 67.10 67.12 0.1M
2023-06-02 67.34 67.78 67.12 67.70 0.1M
2023-06-01 67.60 67.68 66.58 67.16 0.1M
2023-05-31 66.62 67.52 66.52 67.12 1.2M
2023-05-30 67.96 68.06 66.52 66.86 0.1M
2023-05-29 68.50 68.50 67.24 68.14 0.0M
2023-05-26 67.70 68.48 67.70 68.20 0.1M
2023-05-25 68.32 68.34 67.46 68.04 0.1M
2023-05-24 68.64 68.64 67.90 68.20 0.1M
2023-05-23 69.16 69.16 68.00 68.64 0.1M
2023-05-22 69.36 69.76 68.88 68.98 0.1M
2023-05-19 69.84 70.10 69.40 69.62 0.1M
2023-05-18 69.50 70.06 69.40 69.90 0.1M
2023-05-17 69.50 69.84 69.22 69.26 0.1M
2023-05-16 68.72 70.00 68.44 69.68 0.1M
2023-05-15 68.00 69.90 67.98 69.06 0.2M
2023-05-12 67.88 68.20 67.64 68.16 0.0M
2023-05-11 67.00 67.66 67.00 67.46 0.1M
2023-05-10 67.70 67.70 66.00 67.06 0.1M
2023-05-09 67.36 67.78 66.98 67.66 0.1M
2023-05-08 67.44 67.44 66.78 67.34 0.0M
2023-05-05 66.52 66.96 66.00 66.96 0.1M
2023-05-04 66.10 67.04 65.70 66.46 0.1M
2023-05-03 67.28 67.70 66.96 67.70 0.1M
2023-05-02 67.00 67.30 66.70 67.04 0.1M
2023-04-28 67.20 67.28 66.48 67.00 0.1M
2023-04-27 67.20 67.48 66.72 66.90 0.1M
2023-04-26 66.26 67.22 66.02 66.86 0.1M
2023-04-25 66.14 66.68 65.84 66.42 0.1M
2023-04-24 69.00 69.00 67.72 68.08 0.1M
2023-04-21 69.10 69.62 68.76 68.92 0.1M
2023-04-20 69.40 69.60 68.84 69.34 0.1M
2023-04-19 68.82 69.68 68.82 69.40 0.1M
2023-04-18 68.50 69.08 68.22 69.08 0.1M
2023-04-17 68.92 69.46 68.88 68.98 0.1M
2023-04-14 68.84 69.12 68.54 68.92 0.1M
2023-04-13 68.78 69.10 68.28 68.62 0.1M
2023-04-12 69.02 69.26 68.54 68.64 0.1M
2023-04-11 69.48 69.62 68.80 69.12 0.1M
2023-04-06 68.88 69.46 68.68 69.42 0.1M
2023-04-05 68.94 69.14 68.24 69.00 0.1M
2023-04-04 67.06 69.18 66.92 68.72 0.1M
2023-04-03 66.98 67.38 66.56 67.36 0.1M
2023-03-31 66.40 67.90 66.40 67.00 0.2M
2023-03-30 66.30 66.65 65.75 66.60 0.1M
2023-03-29 65.60 66.80 65.60 66.40 0.1M
2023-03-28 65.60 65.70 65.35 65.50 0.1M
2023-03-27 65.85 66.05 65.60 65.60 0.1M
2023-03-24 65.45 65.65 64.65 65.30 0.1M
2023-03-23 65.45 65.85 65.30 65.40 0.1M
2023-03-22 64.95 65.65 64.50 65.55 0.1M
2023-03-21 63.65 64.90 63.40 64.45 0.1M
2023-03-20 62.40 63.40 62.40 63.20 0.1M
2023-03-17 63.80 63.95 62.70 62.80 0.1M
2023-03-16 63.00 63.85 62.95 63.85 0.1M
2023-03-15 63.05 63.35 62.00 62.80 0.1M
2023-03-14 62.30 63.15 62.25 63.00 0.1M
2023-03-13 63.35 63.35 62.10 62.30 0.1M
2023-03-10 63.35 63.75 62.45 63.25 0.1M
2023-03-09 62.70 64.20 62.70 63.50 0.1M
2023-03-08 62.95 63.00 61.60 63.00 0.2M
2023-03-07 63.55 63.95 62.40 63.05 0.2M
2023-03-06 65.55 65.55 65.05 65.10 0.1M
2023-03-03 65.70 65.70 65.05 65.40 0.1M
2023-03-02 65.20 65.45 64.85 65.20 0.1M
2023-03-01 65.10 65.55 64.80 65.20 0.1M
2023-02-28 65.55 65.65 65.20 65.45 0.4M
2023-02-27 65.40 66.00 65.30 65.60 0.1M
2023-02-24 65.30 65.50 64.80 65.20 0.1M
2023-02-23 65.75 65.90 65.10 65.15 0.1M
2023-02-22 64.75 65.95 64.70 65.80 0.1M
2023-02-21 64.45 65.00 64.35 64.85 0.1M
2023-02-20 64.25 64.50 63.85 64.50 0.0M
2023-02-17 63.20 64.15 63.05 64.10 0.1M
2023-02-16 63.75 63.95 62.85 63.55 0.1M
2023-02-15 63.75 64.05 63.60 63.90 0.1M
2023-02-14 63.05 63.95 63.05 63.65 0.1M
2023-02-13 62.35 63.45 62.35 63.45 0.1M
2023-02-10 61.80 62.40 61.65 62.30 0.1M
2023-02-09 61.75 62.25 61.75 61.95 0.1M
2023-02-08 61.45 62.15 61.25 62.00 0.1M
2023-02-07 61.00 61.35 60.85 61.35 0.1M
2023-02-06 61.25 61.45 60.80 61.25 0.0M
2023-02-03 61.45 61.50 61.15 61.50 0.1M
2023-02-02 61.90 61.90 61.10 61.45 0.1M
2023-02-01 61.50 61.50 60.95 61.50 0.1M
2023-01-31 61.15 61.40 61.00 61.30 0.1M
2023-01-30 60.65 61.40 60.40 61.25 0.1M
2023-01-27 60.85 61.05 60.45 60.80 0.1M
2023-01-26 61.40 61.50 60.60 60.90 0.1M
2023-01-25 60.65 61.20 60.65 61.15 0.0M
2023-01-24 60.85 61.00 60.25 60.85 0.0M
2023-01-23 61.50 61.60 60.80 60.90 0.0M
2023-01-20 61.25 61.65 61.00 61.30 0.1M
2023-01-19 62.10 62.20 60.95 61.25 0.1M
2023-01-18 62.05 63.10 62.05 62.30 0.1M
2023-01-17 61.60 62.65 61.40 62.00 0.1M
2023-01-16 61.20 62.15 61.15 61.65 0.1M
2023-01-13 61.00 61.55 60.80 61.10 0.1M
2023-01-12 61.00 61.55 60.65 61.00 0.1M
2023-01-11 61.00 61.55 60.65 61.50 0.1M
2023-01-10 61.45 61.60 60.65 61.05 0.1M
2023-01-09 61.30 61.70 59.55 61.50 0.1M
2023-01-06 62.30 62.55 61.00 61.40 0.1M
2023-01-05 61.30 62.60 61.30 62.25 0.1M
2023-01-04 61.30 61.75 61.05 61.40 0.1M
2023-01-03 60.10 61.30 60.05 61.05 0.1M
2023-01-02 60.20 60.45 60.00 60.30 0.0M