Henkel ST

HNKG
🏛️ uk →
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
2022-12-30 60.65 60.65 59.80 60.35 0.0M
2022-12-29 60.15 60.75 59.85 60.42 0.0M
2022-12-28 61.00 61.00 60.35 60.55 0.1M
2022-12-23 60.75 60.90 60.70 60.88 0.0M
2022-12-22 61.35 61.60 60.55 60.62 0.0M
2022-12-21 61.40 61.65 60.90 61.45 0.0M
2022-12-20 61.45 61.60 61.10 61.38 0.1M
2022-12-19 61.15 61.70 60.95 61.45 0.1M
2022-12-16 61.10 61.45 60.70 61.00 0.1M
2022-12-15 61.95 61.95 61.10 61.20 0.1M
2022-12-14 61.60 62.10 61.50 62.00 0.0M
2022-12-13 61.90 62.25 61.40 62.12 0.0M
2022-12-12 62.75 62.90 61.60 61.65 0.1M
2022-12-09 63.30 63.35 63.00 63.00 0.0M
2022-12-08 62.80 63.30 62.80 63.00 0.0M
2022-12-07 62.90 63.30 62.80 63.00 0.1M
2022-12-06 63.75 63.95 63.15 63.27 0.0M
2022-12-05 64.55 64.60 63.55 63.90 0.0M
2022-12-02 64.40 64.65 64.05 64.33 0.0M
2022-12-01 64.55 64.60 63.75 64.42 0.0M
2022-11-30 64.60 64.60 64.10 64.10 0.1M
2022-11-29 64.75 64.80 64.30 64.72 0.0M
2022-11-28 64.15 64.70 64.15 64.60 0.0M
2022-11-25 64.95 64.95 64.20 64.45 0.0M
2022-11-24 64.15 64.75 63.75 64.40 0.0M
2022-11-23 63.95 63.95 63.25 63.60 0.0M
2022-11-22 63.25 64.30 63.25 64.10 0.0M
2022-11-21 62.65 63.50 62.55 63.35 0.0M
2022-11-18 62.35 62.90 62.35 62.50 0.0M
2022-11-17 63.05 63.05 61.70 62.25 0.0M
2022-11-16 62.80 62.85 62.20 62.48 0.0M
2022-11-15 63.10 63.70 62.60 62.85 0.0M
2022-11-14 62.60 63.35 62.50 63.02 0.0M
2022-11-11 62.25 62.65 61.90 61.98 0.0M
2022-11-10 61.00 62.35 60.95 61.45 0.0M
2022-11-09 59.95 61.25 59.60 61.12 0.0M
2022-11-08 59.50 60.40 58.20 60.10 0.0M
2022-11-07 59.05 60.20 59.00 59.65 0.0M
2022-11-04 58.00 59.30 57.65 59.30 0.0M
2022-11-03 59.15 59.15 57.60 57.67 0.0M
2022-11-02 59.50 59.50 58.70 59.30 0.0M
2022-11-01 59.75 59.75 59.00 59.10 0.0M
2022-10-31 59.50 59.75 59.25 59.60 0.0M
2022-10-28 58.35 59.90 58.35 59.80 0.0M
2022-10-27 58.40 59.15 58.35 58.80 0.0M
2022-10-26 59.15 59.15 58.20 58.55 0.0M
2022-10-25 58.55 59.15 58.35 58.90 0.0M
2022-10-24 59.05 59.15 57.55 58.60 0.0M
2022-10-21 59.60 59.60 58.25 58.70 0.0M
2022-10-20 59.65 60.15 59.20 60.02 0.0M
2022-10-19 59.60 59.75 59.40 59.67 0.0M
2022-10-18 59.20 59.95 59.00 59.80 0.0M
2022-10-17 58.35 59.05 58.20 58.98 0.1M
2022-10-14 58.55 58.90 58.20 58.70 0.0M
2022-10-13 57.75 57.98 56.75 57.98 0.0M
2022-10-12 58.40 58.60 57.95 58.05 0.1M
2022-10-11 58.15 58.55 58.10 58.45 0.1M
2022-10-10 57.70 58.95 57.70 58.30 0.1M
2022-10-07 58.25 58.70 58.05 58.20 0.0M
2022-10-06 59.05 59.30 58.30 58.45 0.0M
2022-10-05 59.20 59.30 58.85 58.92 0.1M
2022-10-04 59.00 59.85 58.55 59.62 0.1M
2022-10-03 57.90 58.60 57.60 58.30 0.1M
2022-09-30 57.30 58.55 57.30 57.95 0.1M
2022-09-29 57.85 57.85 57.00 57.80 0.1M
2022-09-28 57.40 57.95 56.90 57.90 0.1M
2022-09-27 58.30 59.10 58.15 58.23 0.1M
2022-09-26 58.05 58.90 57.90 58.30 0.1M
2022-09-23 58.90 59.55 58.45 58.58 0.1M
2022-09-22 59.05 59.70 59.05 59.45 0.1M
2022-09-21 59.40 60.15 59.20 59.90 0.0M
2022-09-20 60.80 61.35 59.35 59.60 0.0M
2022-09-16 60.00 60.35 59.85 60.08 0.0M
2022-09-15 60.85 60.85 59.95 60.35 0.0M
2022-09-14 60.95 61.00 60.65 60.80 0.0M
2022-09-13 61.50 61.80 61.20 61.20 0.0M
2022-09-12 61.30 61.30 60.95 61.23 0.0M
2022-09-09 60.25 61.00 60.15 60.88 0.0M
2022-09-08 61.00 61.00 59.95 60.15 0.0M
2022-09-07 59.80 60.60 59.50 60.60 0.0M
2022-09-06 60.20 61.00 60.00 61.00 0.0M
2022-09-05 59.90 60.15 58.90 60.00 0.0M
2022-09-02 61.05 61.45 60.90 61.20 0.0M
2022-09-01 61.85 61.85 60.95 61.60 0.0M
2022-08-31 65.00 65.00 62.60 62.65 0.0M
2022-08-30 63.90 64.60 63.80 64.33 0.0M
2022-08-26 64.75 64.75 63.35 63.52 0.0M
2022-08-25 64.65 64.85 64.05 64.05 0.0M
2022-08-24 64.30 65.00 64.05 64.28 0.0M
2022-08-23 65.20 65.65 64.50 64.60 0.0M
2022-08-22 65.10 65.10 64.40 64.55 0.0M
2022-08-19 65.10 65.40 64.85 65.25 0.1M
2022-08-18 64.75 65.35 64.75 65.05 0.0M
2022-08-17 64.80 66.00 63.85 64.55 0.0M
2022-08-16 63.90 64.45 63.85 64.08 0.0M
2022-08-15 63.85 64.05 62.05 63.98 0.0M
2022-08-12 63.15 63.60 62.95 63.60 0.0M
2022-08-11 63.50 63.65 62.50 63.02 0.0M
2022-08-10 63.05 63.50 62.80 63.35 0.0M
2022-08-09 63.35 63.55 62.60 63.00 0.1M
2022-08-08 62.75 63.40 62.60 63.25 0.0M
2022-08-05 62.45 62.85 62.20 62.30 0.0M
2022-08-04 62.55 63.10 62.55 62.88 0.0M
2022-08-03 62.45 62.75 61.60 62.58 0.0M
2022-08-02 62.40 62.40 61.95 61.95 0.0M
2022-08-01 61.65 62.25 61.55 62.05 0.0M
2022-07-29 60.70 61.60 60.70 61.55 0.1M
2022-07-28 60.40 61.05 60.20 60.92 0.0M
2022-07-27 60.95 61.35 60.65 60.85 0.0M
2022-07-26 60.65 60.80 60.15 60.48 0.0M
2022-07-25 60.35 60.85 60.30 60.30 0.0M
2022-07-22 60.60 60.75 59.75 60.70 0.0M
2022-07-21 60.35 61.00 59.90 60.80 0.0M
2022-07-20 61.45 61.55 60.05 60.30 0.1M
2022-07-19 60.20 61.50 60.05 61.35 0.0M
2022-07-18 60.95 61.40 60.60 60.65 0.0M
2022-07-15 60.45 60.95 60.20 60.55 0.0M
2022-07-14 61.00 61.00 59.95 60.08 0.0M
2022-07-13 60.75 61.30 60.25 61.10 0.0M
2022-07-12 60.05 60.75 60.00 60.55 0.0M
2022-07-11 60.70 60.95 60.40 60.52 0.0M
2022-07-08 60.35 60.85 59.85 60.65 0.0M
2022-07-07 60.75 60.75 59.65 60.20 0.0M
2022-07-06 59.90 60.62 59.80 60.62 0.0M
2022-07-05 59.55 60.00 59.15 59.45 0.0M
2022-07-04 59.30 59.90 59.25 59.50 0.0M
2022-07-01 58.05 59.00 58.05 58.95 0.0M
2022-06-30 58.55 58.55 58.05 58.15 0.0M
2022-06-29 59.10 59.46 58.45 59.25 0.0M
2022-06-28 58.90 60.05 58.90 59.30 0.0M
2022-06-27 59.45 60.00 59.25 60.00 0.0M
2022-06-24 59.05 59.25 58.85 59.25 0.0M
2022-06-23 58.70 58.90 58.10 58.60 0.0M
2022-06-22 58.50 59.15 58.35 59.08 0.0M
2022-06-21 58.70 59.55 58.70 59.33 0.0M
2022-06-20 57.65 59.35 57.25 59.20 0.0M
2022-06-17 57.30 57.80 56.85 56.95 0.0M
2022-06-16 58.70 58.70 57.15 57.25 0.0M
2022-06-15 58.80 59.40 58.80 59.30 0.0M
2022-06-14 59.65 59.90 58.65 58.83 0.0M
2022-06-13 59.15 59.50 58.45 59.17 0.0M
2022-06-10 60.95 60.95 59.15 59.45 0.0M
2022-06-09 60.25 61.55 60.25 61.17 0.0M
2022-06-08 61.20 61.30 60.30 60.50 0.0M
2022-06-07 61.45 62.10 60.65 61.10 0.0M
2022-06-06 61.70 62.15 61.70 61.95 0.0M
2022-06-01 63.20 63.20 61.55 61.60 0.0M
2022-05-31 61.70 62.20 61.45 61.88 0.1M
2022-05-30 61.10 61.90 61.00 61.77 0.0M
2022-05-27 61.20 61.45 60.00 60.70 0.0M
2022-05-26 61.22 61.80 61.01 61.77 0.0M
2022-05-25 61.55 61.55 60.75 61.08 0.0M
2022-05-24 62.20 62.20 60.95 61.30 0.0M
2022-05-23 61.65 62.05 61.40 61.75 0.0M
2022-05-20 61.15 61.45 61.05 61.25 0.0M
2022-05-19 61.65 61.65 60.55 60.75 0.0M
2022-05-18 63.00 63.00 62.05 62.20 0.0M
2022-05-17 63.30 63.55 62.80 63.00 0.0M
2022-05-16 62.10 62.70 61.50 62.60 0.0M
2022-05-13 62.50 63.00 62.30 62.30 0.0M
2022-05-12 62.00 62.58 61.10 62.17 0.0M
2022-05-11 62.70 63.30 62.05 62.52 0.0M
2022-05-10 60.90 62.85 60.65 62.30 0.0M
2022-05-09 60.10 60.55 59.45 60.45 0.0M
2022-05-06 58.85 60.70 58.85 60.55 0.0M
2022-05-05 60.50 60.70 58.15 59.10 0.0M
2022-05-04 59.50 59.60 59.05 59.12 0.0M
2022-05-03 59.45 60.10 59.10 59.50 0.1M
2022-04-29 58.35 60.80 56.90 60.65 0.1M
2022-04-28 61.80 62.85 61.70 62.55 0.0M
2022-04-27 60.55 61.45 59.95 61.45 0.0M
2022-04-26 61.25 62.30 60.77 60.77 0.0M
2022-04-25 59.15 60.90 58.80 60.60 0.0M
2022-04-22 60.00 60.80 59.85 60.10 0.0M
2022-04-21 60.55 60.95 59.95 60.50 0.0M
2022-04-20 58.45 60.25 58.45 60.00 0.0M
2022-04-19 60.00 60.00 57.25 58.00 0.0M
2022-04-14 59.05 59.80 58.80 59.65 0.0M
2022-04-13 58.50 59.05 58.20 58.75 0.0M
2022-04-12 58.45 58.75 57.45 58.70 0.0M
2022-04-11 59.90 60.00 58.80 58.85 0.0M
2022-04-08 59.40 60.10 59.20 59.85 0.1M
2022-04-07 59.45 59.45 58.30 58.85 0.0M
2022-04-06 58.45 59.15 58.10 59.00 0.0M
2022-04-05 58.70 59.30 58.10 58.38 0.0M
2022-04-04 60.35 60.35 59.20 60.30 0.0M
2022-04-01 60.30 60.30 59.55 59.80 0.0M
2022-03-31 61.40 61.40 59.75 59.85 0.0M
2022-03-30 62.60 62.60 60.15 60.45 0.1M
2022-03-29 62.85 63.20 61.75 61.92 0.1M
2022-03-28 61.75 62.50 61.15 61.85 0.1M
2022-03-25 61.40 61.40 60.50 60.83 0.1M
2022-03-24 62.50 62.50 61.25 61.27 0.0M
2022-03-23 62.50 63.35 62.30 62.52 0.0M
2022-03-22 61.50 62.10 60.70 61.95 0.0M
2022-03-21 61.60 61.75 61.25 61.40 0.0M
2022-03-18 62.95 62.95 60.65 61.25 0.0M
2022-03-17 63.00 63.05 61.90 62.92 0.0M
2022-03-16 63.45 63.65 62.95 63.27 0.0M
2022-03-15 63.35 63.35 62.35 62.65 0.0M
2022-03-14 63.30 64.20 63.00 63.85 0.0M
2022-03-11 62.15 63.70 61.50 62.70 0.0M
2022-03-10 64.15 64.95 61.80 62.02 0.0M
2022-03-09 62.90 63.75 62.35 63.75 0.0M
2022-03-08 60.55 62.10 60.55 61.25 0.0M
2022-03-07 60.65 61.80 58.70 61.70 0.0M
2022-03-04 62.60 62.60 60.00 61.98 0.0M
2022-03-03 65.10 65.15 63.45 63.60 0.0M
2022-03-02 66.80 66.80 64.75 65.60 0.0M
2022-03-01 68.40 69.15 67.40 67.58 0.0M
2022-02-28 68.60 69.20 68.10 68.62 0.2M
2022-02-25 67.25 70.30 66.90 70.05 0.1M
2022-02-24 69.30 69.30 66.65 66.92 0.1M
2022-02-23 69.40 72.35 69.40 70.62 0.0M
2022-02-22 69.30 69.30 68.45 69.17 0.0M
2022-02-21 71.75 71.75 69.90 70.20 0.0M
2022-02-18 71.80 72.35 71.20 71.20 0.0M
2022-02-17 70.90 71.55 70.75 71.15 0.0M
2022-02-16 71.00 71.20 70.35 70.47 0.0M
2022-02-15 70.05 70.60 69.80 70.60 0.0M
2022-02-14 70.60 70.90 70.10 70.40 0.0M
2022-02-11 70.25 72.15 70.10 72.00 0.0M
2022-02-10 70.20 70.65 69.55 70.50 0.0M
2022-02-09 69.85 70.35 69.65 69.70 0.0M
2022-02-08 68.50 69.40 68.50 69.08 0.0M
2022-02-07 68.50 68.85 68.35 68.55 0.0M
2022-02-04 68.05 68.55 67.60 67.83 0.0M
2022-02-03 68.60 68.80 67.55 67.83 0.0M
2022-02-02 69.35 69.75 68.78 68.78 0.0M
2022-02-01 70.15 70.20 68.65 68.90 0.1M
2022-01-31 68.35 69.90 68.20 69.85 0.1M
2022-01-28 70.90 70.95 66.80 67.62 0.1M
2022-01-27 73.75 74.70 73.40 74.45 0.1M
2022-01-26 73.50 74.40 73.30 73.97 0.0M
2022-01-25 73.35 73.70 72.80 73.10 0.0M
2022-01-24 73.55 74.35 72.80 73.10 0.0M
2022-01-21 74.10 74.65 73.28 73.28 0.0M
2022-01-20 74.65 75.00 74.30 74.30 0.1M
2022-01-19 75.15 76.00 74.20 74.25 0.1M
2022-01-18 76.25 76.35 75.35 75.92 0.0M
2022-01-17 77.40 78.15 76.35 76.58 0.0M
2022-01-14 75.25 76.95 75.05 76.88 0.0M
2022-01-13 74.70 75.05 73.95 74.88 0.0M
2022-01-12 74.35 74.90 73.95 74.17 0.0M
2022-01-11 73.25 74.30 73.00 74.15 0.0M
2022-01-10 71.00 71.95 71.00 71.40 0.0M
2022-01-07 70.75 71.10 70.15 70.97 0.0M
2022-01-06 70.35 70.85 70.35 70.67 0.0M
2022-01-05 70.25 70.95 70.15 70.88 0.0M
2022-01-04 69.90 70.75 69.90 70.65 0.0M