Henkel ST

HNKG
🏛️ uk →
63.70
Last Update: 2025-10-02
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 69.00 69.28 68.85 69.28 0.0M
2021-12-29 68.90 69.35 68.65 69.28 0.0M
2021-12-23 67.80 68.05 67.35 68.00 0.0M
2021-12-22 66.80 67.50 66.80 67.40 0.0M
2021-12-21 66.90 67.40 66.85 66.95 0.0M
2021-12-20 66.75 66.95 66.25 66.62 0.0M
2021-12-17 67.50 67.80 67.40 67.70 0.0M
2021-12-16 67.70 68.05 67.40 67.40 0.0M
2021-12-15 68.00 68.00 67.05 67.28 0.0M
2021-12-14 67.60 68.00 67.25 68.00 0.0M
2021-12-13 67.90 68.10 67.15 67.35 0.0M
2021-12-10 67.05 67.85 67.05 67.65 0.0M
2021-12-09 68.20 68.25 67.10 67.20 0.0M
2021-12-08 68.70 68.70 67.65 67.67 0.0M
2021-12-07 68.00 68.70 67.65 68.47 0.0M
2021-12-06 66.70 67.35 66.30 67.25 0.0M
2021-12-03 67.50 67.50 66.15 66.60 0.0M
2021-12-02 66.55 67.05 66.25 66.78 0.0M
2021-12-01 65.40 66.70 65.35 66.50 0.0M
2021-11-30 66.35 66.35 65.45 65.60 0.0M
2021-11-29 67.75 67.75 66.65 66.70 0.0M
2021-11-26 67.90 67.90 67.20 67.25 0.0M
2021-11-25 68.05 68.75 68.05 68.72 0.0M
2021-11-24 68.95 69.00 68.00 68.08 0.0M
2021-11-23 69.05 69.15 68.55 68.72 0.1M
2021-11-22 70.20 70.20 69.50 69.58 0.0M
2021-11-19 71.15 71.15 70.47 70.47 0.0M
2021-11-18 71.75 71.85 70.70 70.95 0.0M
2021-11-17 72.20 72.40 71.50 71.83 0.0M
2021-11-16 71.70 72.85 71.22 72.53 0.0M
2021-11-15 71.25 71.65 70.85 71.62 0.0M
2021-11-12 71.75 71.80 70.95 71.00 0.0M
2021-11-11 72.25 72.70 71.85 71.90 0.0M
2021-11-10 72.50 73.30 72.00 72.20 0.0M
2021-11-09 71.05 72.45 70.35 72.33 0.0M
2021-11-08 71.50 71.75 70.40 70.95 0.1M
2021-11-05 74.15 75.00 74.15 74.80 0.0M
2021-11-04 74.70 74.80 73.75 74.20 0.0M
2021-11-03 73.75 74.55 73.60 74.25 0.0M
2021-11-02 73.05 73.75 72.75 73.72 0.0M
2021-11-01 72.55 73.15 72.55 72.90 0.0M
2021-10-29 70.85 72.10 70.55 71.95 0.0M
2021-10-28 71.40 71.55 71.10 71.35 0.0M
2021-10-27 71.95 72.20 71.40 71.60 0.0M
2021-10-26 70.70 72.10 70.70 71.90 0.0M
2021-10-25 71.55 71.55 70.75 70.97 0.0M
2021-10-22 71.20 71.75 70.80 71.45 0.0M
2021-10-21 71.10 71.40 70.70 71.00 0.0M
2021-10-20 71.60 71.60 70.85 71.05 0.0M
2021-10-19 71.90 71.90 70.85 71.33 0.0M
2021-10-18 71.95 72.01 71.55 71.70 0.0M
2021-10-15 72.10 72.17 71.75 72.17 0.0M
2021-10-14 71.95 73.00 71.95 72.47 0.0M
2021-10-13 71.35 72.05 70.90 71.72 0.0M
2021-10-12 72.15 72.30 71.80 71.80 0.0M
2021-10-11 72.65 73.15 72.55 72.92 0.0M
2021-10-08 73.65 73.80 73.33 73.33 0.0M
2021-10-07 73.75 73.95 73.35 73.80 0.0M
2021-10-06 73.55 73.55 72.80 72.97 0.0M
2021-10-05 73.45 73.80 73.35 73.58 0.0M
2021-10-04 73.00 73.55 73.00 73.42 0.0M
2021-10-01 73.75 74.15 73.30 73.38 0.0M
2021-09-30 75.60 75.65 74.50 74.80 0.0M
2021-09-29 75.65 75.70 75.25 75.28 0.0M
2021-09-28 74.75 75.60 74.75 75.28 0.0M
2021-09-27 74.30 75.15 74.30 75.03 0.0M
2021-09-24 73.15 73.75 73.00 73.38 0.0M
2021-09-23 73.85 74.45 73.40 73.65 0.1M
2021-09-22 73.60 73.65 73.20 73.45 0.0M
2021-09-21 72.70 73.45 72.70 73.00 0.1M
2021-09-20 72.05 72.30 71.55 72.15 0.0M
2021-09-17 73.65 73.65 72.70 73.00 0.0M
2021-09-16 73.30 73.95 73.15 73.28 0.0M
2021-09-15 72.50 72.95 72.38 72.38 0.0M
2021-09-14 73.40 73.40 72.25 72.55 0.1M
2021-09-13 73.10 73.30 72.80 72.80 0.0M
2021-09-10 73.40 73.40 72.60 72.95 0.0M
2021-09-09 73.40 73.65 72.65 73.30 0.0M
2021-09-08 74.95 74.95 74.60 74.75 0.0M
2021-09-07 75.40 75.40 75.10 75.38 0.0M
2021-09-06 76.00 76.35 75.60 75.83 0.0M
2021-09-03 76.35 76.45 75.65 75.85 0.0M
2021-09-02 76.10 76.45 76.05 76.30 0.2M
2021-09-01 76.65 77.05 76.50 76.67 0.0M
2021-08-31 77.65 77.65 75.85 76.15 0.0M
2021-08-27 76.45 77.00 76.45 76.60 0.0M
2021-08-26 77.00 77.00 75.95 76.67 0.0M
2021-08-25 77.20 77.60 76.80 76.95 0.0M
2021-08-24 77.60 77.60 76.90 77.12 0.0M
2021-08-23 77.80 77.80 76.65 76.88 0.0M
2021-08-20 77.00 77.30 76.45 77.15 0.0M
2021-08-19 76.70 77.05 76.20 76.88 0.0M
2021-08-18 76.15 77.35 76.15 77.08 0.0M
2021-08-17 76.00 76.20 74.90 76.05 0.0M
2021-08-16 78.10 78.10 76.65 77.00 0.0M
2021-08-13 78.25 78.65 78.05 78.33 0.0M
2021-08-12 78.55 79.05 76.95 78.60 0.0M
2021-08-11 79.30 79.65 79.20 79.38 0.0M
2021-08-10 79.00 79.50 78.90 79.22 0.0M
2021-08-09 78.70 79.20 78.60 78.75 0.0M
2021-08-06 78.60 79.25 78.60 78.80 0.0M
2021-08-05 78.35 79.45 78.35 78.95 0.0M
2021-08-04 78.40 78.88 78.30 78.88 0.0M
2021-08-03 77.90 78.30 77.45 78.20 0.0M
2021-08-02 77.15 77.65 77.10 77.12 0.0M
2021-07-30 77.50 77.50 76.80 76.80 0.0M
2021-07-29 77.00 77.70 76.90 77.62 0.0M
2021-07-28 77.70 77.70 76.80 76.92 0.0M
2021-07-27 77.20 77.20 76.40 76.90 0.0M
2021-07-26 77.45 77.50 77.00 77.25 0.0M
2021-07-23 77.90 77.90 77.20 77.47 0.0M
2021-07-22 78.20 78.20 77.10 77.28 0.0M
2021-07-21 77.70 78.00 77.60 77.90 0.0M
2021-07-20 77.45 77.70 76.90 77.65 0.0M
2021-07-19 78.00 78.00 76.65 76.80 0.0M
2021-07-16 77.85 78.25 77.45 77.90 0.0M
2021-07-15 78.10 78.15 77.40 77.47 0.0M
2021-07-14 77.80 78.25 77.80 78.00 0.0M
2021-07-13 78.45 78.45 77.00 77.80 0.0M
2021-07-12 78.50 78.50 77.78 77.78 0.0M
2021-07-09 78.05 78.20 77.90 78.15 0.0M
2021-07-08 78.50 78.65 77.90 78.08 0.0M
2021-07-07 79.20 79.25 78.45 79.01 0.0M
2021-07-06 78.50 78.70 78.25 78.55 0.0M
2021-07-05 78.45 78.65 78.25 78.42 0.0M
2021-07-02 78.05 78.60 78.05 78.35 0.0M
2021-07-01 78.20 78.30 77.40 78.15 0.0M
2021-06-30 77.40 77.85 76.90 77.67 0.0M
2021-06-29 78.25 78.25 77.65 77.88 0.0M
2021-06-28 77.60 77.70 77.45 77.47 0.0M
2021-06-25 78.05 78.05 77.30 77.30 0.0M
2021-06-24 77.40 78.55 77.40 78.10 0.0M
2021-06-23 78.10 78.30 77.30 77.55 0.0M
2021-06-22 78.35 78.40 77.85 78.05 0.0M
2021-06-21 78.65 78.65 77.88 77.88 0.0M
2021-06-18 81.20 81.20 78.35 78.38 0.1M
2021-06-17 81.70 82.05 81.35 81.90 0.0M
2021-06-16 81.90 82.80 81.90 82.58 0.0M
2021-06-15 80.60 81.55 80.60 81.38 0.0M
2021-06-14 80.05 80.65 80.00 80.50 0.0M
2021-06-11 79.50 80.05 79.10 79.90 0.0M
2021-06-10 80.00 80.00 79.47 79.47 0.0M
2021-06-09 80.35 80.70 80.10 80.22 0.0M
2021-06-08 82.30 82.30 80.50 80.70 0.0M
2021-06-07 81.80 82.30 81.60 82.12 0.0M
2021-06-04 82.15 82.15 81.72 81.78 0.0M
2021-06-03 81.25 81.95 81.20 81.95 0.0M
2021-06-02 81.55 81.85 81.15 81.42 0.0M
2021-06-01 80.80 81.45 80.80 81.12 0.0M
2021-05-28 81.40 81.90 81.25 81.75 0.0M
2021-05-27 82.40 82.45 81.80 81.95 0.0M
2021-05-26 82.50 82.80 82.30 82.70 0.0M
2021-05-25 82.35 82.80 82.35 82.70 0.0M
2021-05-21 82.05 82.35 82.00 82.00 0.0M
2021-05-20 81.35 81.85 81.35 81.78 0.0M
2021-05-19 81.35 81.40 80.55 80.67 0.0M
2021-05-18 82.35 82.40 82.05 82.05 0.0M
2021-05-17 82.45 82.78 82.35 82.78 0.0M
2021-05-14 83.05 83.15 82.35 82.53 0.0M
2021-05-13 81.60 82.55 81.60 82.50 0.0M
2021-05-12 81.75 82.15 81.45 82.05 0.0M
2021-05-11 82.55 82.55 81.22 81.22 0.0M
2021-05-10 82.65 82.75 82.45 82.70 0.0M
2021-05-07 83.10 83.10 82.40 82.72 0.0M
2021-05-06 83.00 83.25 81.85 82.55 0.0M
2021-05-05 82.30 82.58 82.20 82.58 0.0M
2021-05-04 83.10 83.20 81.85 82.05 0.0M
2021-04-30 84.15 84.15 82.85 82.95 0.0M
2021-04-29 84.30 84.30 83.45 83.62 0.0M
2021-04-28 83.70 83.70 83.00 83.17 0.0M
2021-04-27 82.80 83.15 82.70 82.90 0.0M
2021-04-26 82.70 83.05 82.58 82.58 0.1M
2021-04-23 83.95 84.25 82.75 82.83 0.0M
2021-04-22 83.20 84.45 83.15 84.28 0.0M
2021-04-21 83.10 83.65 82.90 83.42 0.0M
2021-04-20 83.50 83.50 82.75 82.92 0.0M
2021-04-19 84.20 84.35 83.75 84.10 0.0M
2021-04-16 84.85 85.55 84.15 85.30 0.0M
2021-04-15 85.55 85.55 84.80 85.08 0.0M
2021-04-14 85.10 85.20 84.75 84.95 0.0M
2021-04-13 85.50 85.55 84.85 85.25 0.0M
2021-04-12 86.05 86.20 85.10 85.25 0.0M
2021-04-09 86.10 86.10 85.65 85.67 0.0M
2021-04-08 85.50 85.85 85.50 85.67 0.0M
2021-04-07 85.40 85.50 85.25 85.38 0.0M
2021-04-06 85.30 85.30 84.95 85.00 0.0M
2021-04-01 83.95 84.50 83.95 84.35 0.0M
2021-03-31 84.45 84.65 84.45 84.65 0.0M
2021-03-30 85.40 85.40 84.45 84.83 0.0M
2021-03-29 84.45 85.40 84.45 85.28 0.0M
2021-03-26 84.40 84.40 83.95 84.15 0.0M
2021-03-25 82.20 84.25 82.20 83.65 0.0M
2021-03-24 83.10 83.15 81.95 81.95 0.0M
2021-03-23 81.95 83.65 81.95 83.05 0.0M
2021-03-22 81.65 81.85 81.35 81.80 0.0M
2021-03-19 81.75 82.75 81.10 81.10 0.0M
2021-03-18 81.50 82.30 81.50 82.00 0.1M
2021-03-17 80.05 81.20 79.85 80.95 0.0M
2021-03-16 78.85 79.70 78.55 79.45 0.0M
2021-03-15 78.65 78.95 78.25 78.75 0.0M
2021-03-12 78.95 79.05 78.50 78.58 0.0M
2021-03-11 80.10 80.10 78.70 78.85 0.0M
2021-03-10 78.70 79.80 78.40 79.80 0.0M
2021-03-09 77.85 78.90 77.85 78.80 0.0M
2021-03-08 75.95 77.50 75.80 77.47 0.0M
2021-03-05 75.65 76.35 75.40 75.90 0.0M
2021-03-04 74.60 76.05 74.60 75.83 0.0M
2021-03-03 75.20 75.40 74.40 74.80 0.0M
2021-03-02 74.75 75.25 74.55 75.15 0.0M
2021-03-01 74.20 74.75 74.15 74.42 0.0M
2021-02-26 73.60 74.40 73.45 73.65 0.0M
2021-02-25 74.70 75.00 74.30 74.33 0.0M
2021-02-24 74.60 75.10 74.40 74.58 0.0M
2021-02-23 74.55 74.85 74.30 74.47 0.0M
2021-02-22 74.65 75.00 74.50 74.92 0.0M
2021-02-19 76.05 76.05 75.25 75.28 0.0M
2021-02-18 75.90 76.40 75.85 76.25 0.0M
2021-02-17 76.35 76.85 75.90 76.30 0.0M
2021-02-16 77.85 77.85 77.35 77.42 0.0M
2021-02-15 77.50 78.05 77.50 77.67 0.0M
2021-02-12 77.65 78.30 77.58 77.58 0.0M
2021-02-11 78.05 78.05 77.78 77.78 0.0M
2021-02-10 77.65 78.15 77.50 78.05 0.0M
2021-02-09 77.50 77.75 77.50 77.72 0.0M
2021-02-08 78.30 79.00 78.30 78.55 0.0M
2021-02-05 78.15 78.35 77.75 78.05 0.0M
2021-02-04 78.45 79.45 77.95 78.17 0.0M
2021-02-03 78.90 79.40 78.00 78.00 0.0M
2021-02-02 78.05 78.90 77.90 78.58 0.0M
2021-02-01 77.60 77.90 76.80 77.72 0.0M
2021-01-29 76.90 77.55 76.60 77.15 0.0M
2021-01-28 77.45 77.45 76.90 77.33 0.0M
2021-01-27 79.10 79.75 77.70 77.72 0.0M
2021-01-26 79.10 79.70 79.05 79.42 0.0M
2021-01-25 78.55 79.20 78.20 78.90 0.0M
2021-01-22 78.35 78.35 77.80 78.15 0.0M
2021-01-21 78.60 78.60 78.00 78.33 0.0M
2021-01-20 78.35 78.40 78.20 78.30 0.0M
2021-01-19 77.50 78.25 77.50 77.90 0.0M
2021-01-18 77.20 77.55 77.20 77.38 0.0M
2021-01-15 77.95 78.15 77.55 77.75 0.0M
2021-01-14 77.80 78.35 77.80 78.10 0.0M
2021-01-13 77.25 77.85 77.20 77.67 0.0M
2021-01-12 78.70 78.80 77.95 77.95 0.0M
2021-01-11 80.40 80.50 78.80 78.80 0.0M
2021-01-08 80.50 81.45 80.38 80.38 0.0M
2021-01-07 79.45 79.83 79.15 79.83 0.0M
2021-01-06 78.40 79.55 77.90 79.30 0.0M
2021-01-05 79.05 79.70 78.12 78.12 0.0M
2021-01-04 78.85 80.30 78.85 80.25 0.0M