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
2023-12-29 64.84 66.10 64.78 64.83 0.0M
2023-12-28 64.52 64.82 63.94 64.23 0.0M
2023-12-27 64.78 64.92 64.56 64.76 0.2M
2023-12-22 64.50 64.74 63.04 64.62 0.0M
2023-12-21 64.28 64.64 64.26 64.45 0.0M
2023-12-20 63.98 64.40 63.92 64.08 0.1M
2023-12-19 64.36 64.72 63.64 63.85 0.1M
2023-12-18 64.46 64.60 64.22 64.35 0.0M
2023-12-15 64.92 65.02 63.94 64.24 0.2M
2023-12-14 65.68 65.98 64.62 65.00 0.0M
2023-12-13 64.58 65.54 64.58 65.25 0.0M
2023-12-12 64.02 65.12 64.02 65.04 0.0M
2023-12-11 64.18 64.44 63.78 64.27 0.6M
2023-12-08 63.86 64.24 63.60 64.11 0.2M
2023-12-07 64.00 64.44 63.82 64.15 0.1M
2023-12-06 64.44 64.44 63.80 64.07 0.0M
2023-12-05 64.00 64.42 63.78 63.93 0.2M
2023-12-04 63.96 64.54 63.84 64.44 0.2M
2023-12-01 64.04 64.54 63.90 64.08 0.2M
2023-11-30 62.98 63.70 62.78 63.54 0.1M
2023-11-29 62.62 62.98 62.58 62.75 0.1M
2023-11-28 62.40 62.93 62.40 62.93 0.1M
2023-11-27 63.24 63.32 62.84 62.92 0.0M
2023-11-24 62.26 62.82 62.26 62.71 0.0M
2023-11-23 62.14 62.66 62.14 62.61 0.1M
2023-11-22 62.00 62.26 61.84 61.90 0.1M
2023-11-21 61.24 61.89 61.11 61.70 0.1M
2023-11-20 64.00 64.00 61.06 61.15 0.0M
2023-11-17 63.36 2,201.00 63.00 63.18 0.3M
2023-11-16 63.10 63.18 62.82 62.92 0.0M
2023-11-15 63.28 63.28 62.80 62.80 0.0M
2023-11-14 63.10 63.12 62.60 62.91 0.2M
2023-11-13 62.24 63.06 61.96 62.96 0.0M
2023-11-10 61.50 62.24 61.44 61.90 0.0M
2023-11-09 59.40 61.56 59.40 61.46 0.0M
2023-11-08 59.32 59.38 58.90 59.00 0.0M
2023-11-07 59.82 59.82 59.42 59.57 0.0M
2023-11-06 59.50 59.62 59.18 59.47 0.0M
2023-11-03 60.01 63.96 59.48 59.52 0.0M
2023-11-02 59.74 61.81 59.74 61.81 0.0M
2023-11-01 59.70 60.20 59.70 60.02 0.0M
2023-10-31 59.92 59.92 59.41 59.41 0.0M
2023-10-30 58.80 59.90 58.44 59.54 0.0M
2023-10-27 59.66 59.66 59.10 59.29 0.0M
2023-10-26 59.50 59.80 59.36 59.48 0.0M
2023-10-25 58.94 59.52 58.62 59.39 0.0M
2023-10-24 58.58 59.16 58.58 58.81 0.0M
2023-10-23 59.24 59.24 58.68 58.78 0.0M
2023-10-20 58.58 58.86 58.44 58.71 0.0M
2023-10-19 58.96 59.17 58.72 59.17 0.0M
2023-10-18 58.92 59.17 58.90 59.17 0.0M
2023-10-17 58.94 59.40 58.74 58.79 0.0M
2023-10-16 59.16 59.24 58.90 59.18 0.0M
2023-10-13 59.38 59.38 58.88 59.21 0.0M
2023-10-12 60.20 60.46 59.46 59.62 0.0M
2023-10-11 60.02 60.38 59.74 60.16 0.0M
2023-10-10 60.52 60.70 59.90 60.19 0.0M
2023-10-09 60.34 60.78 60.32 60.46 0.0M
2023-10-06 59.98 60.60 59.76 60.47 0.0M
2023-10-05 59.58 60.44 59.46 60.23 0.0M
2023-10-04 60.12 60.60 58.76 59.22 0.0M
2023-10-03 59.64 60.58 59.64 60.47 0.0M
2023-10-02 59.98 60.10 59.71 59.71 0.0M
2023-09-29 60.02 60.20 59.72 59.72 0.0M
2023-09-28 59.62 59.66 58.96 59.40 0.0M
2023-09-27 59.50 59.80 59.14 59.29 0.1M
2023-09-26 60.32 60.32 59.74 59.74 0.0M
2023-09-25 60.64 60.96 60.02 60.02 0.0M
2023-09-22 60.72 60.92 60.40 60.71 0.0M
2023-09-21 60.88 61.12 60.80 61.09 0.0M
2023-09-20 61.54 61.54 60.82 60.87 0.0M
2023-09-19 60.82 61.22 60.82 61.00 0.0M
2023-09-18 61.50 61.50 60.72 60.90 0.0M
2023-09-15 61.60 61.60 61.08 61.15 0.0M
2023-09-14 62.62 62.62 60.68 61.70 0.0M
2023-09-13 62.76 62.92 62.36 62.43 0.0M
2023-09-12 63.84 64.02 62.91 62.91 0.0M
2023-09-11 64.18 64.40 63.80 63.97 0.0M
2023-09-08 63.82 64.16 63.44 63.87 0.1M
2023-09-07 63.74 64.30 63.70 64.10 0.0M
2023-09-06 63.02 63.94 63.02 63.78 0.0M
2023-09-05 63.96 63.99 63.50 63.99 0.0M
2023-09-04 64.20 64.36 63.94 64.30 0.0M
2023-09-01 63.72 64.44 63.72 64.25 0.0M
2023-08-31 64.28 64.30 63.72 63.73 0.1M
2023-08-30 64.32 64.42 64.06 64.37 0.1M
2023-08-29 64.70 64.72 64.34 64.48 0.0M
2023-08-25 64.52 64.54 64.30 64.50 0.0M
2023-08-24 64.52 64.90 64.10 64.48 0.0M
2023-08-23 64.98 64.98 64.34 64.52 0.0M
2023-08-22 64.08 64.52 64.06 64.45 0.0M
2023-08-21 63.88 64.60 63.72 64.09 0.0M
2023-08-18 64.38 64.70 63.82 64.15 0.0M
2023-08-17 64.78 64.94 64.58 64.85 0.0M
2023-08-16 64.48 64.92 64.38 64.53 0.0M
2023-08-15 64.02 64.14 63.58 64.09 0.0M
2023-08-14 63.82 65.16 63.82 64.24 0.0M
2023-08-11 63.52 64.38 63.52 63.87 0.0M
2023-08-10 64.00 64.00 62.78 63.16 0.0M
2023-08-09 62.90 62.90 62.18 62.56 0.0M
2023-08-08 62.20 62.62 62.01 62.15 0.0M
2023-08-07 61.92 62.00 61.70 61.83 0.0M
2023-08-04 62.40 62.40 61.70 61.99 0.0M
2023-08-03 62.46 62.60 62.12 62.24 0.0M
2023-08-02 62.46 63.00 62.46 62.84 0.1M
2023-08-01 63.70 63.70 62.86 62.86 0.0M
2023-07-31 64.28 64.34 63.64 63.86 0.0M
2023-07-28 64.08 64.38 64.08 64.09 0.0M
2023-07-27 63.78 64.50 63.78 64.22 0.0M
2023-07-26 63.66 64.04 63.06 63.45 0.0M
2023-07-25 62.86 63.94 62.86 63.65 0.0M
2023-07-24 63.50 63.82 62.92 63.28 0.1M
2023-07-21 64.52 64.52 63.76 63.92 0.0M
2023-07-20 63.70 63.94 63.28 63.84 0.0M
2023-07-19 63.28 64.09 63.24 64.09 0.0M
2023-07-18 63.36 63.36 62.54 63.17 0.0M
2023-07-17 63.68 63.68 62.89 62.89 0.0M
2023-07-14 63.18 63.50 63.18 63.43 0.0M
2023-07-13 63.48 63.48 62.44 63.14 0.0M
2023-07-12 63.26 63.26 62.28 63.03 0.1M
2023-07-11 61.80 62.50 61.68 62.38 0.1M
2023-07-10 61.84 61.98 61.76 61.78 0.0M
2023-07-07 62.30 62.30 61.84 62.08 0.0M
2023-07-06 63.20 63.20 62.18 62.30 0.1M
2023-07-05 63.46 63.60 62.56 62.97 0.0M
2023-07-04 64.20 64.26 63.72 63.87 0.0M
2023-07-03 64.52 64.72 64.20 64.49 0.0M
2023-06-30 64.38 65.04 63.82 64.79 0.0M
2023-06-29 64.60 64.60 63.68 64.01 0.3M
2023-06-28 64.10 64.54 63.94 64.44 0.0M
2023-06-27 64.20 64.20 63.74 63.85 0.0M
2023-06-26 63.88 64.18 63.74 63.85 0.0M
2023-06-23 63.20 63.76 63.16 63.55 0.0M
2023-06-22 63.96 64.00 63.08 63.46 0.1M
2023-06-21 64.64 64.86 64.00 64.16 0.0M
2023-06-20 64.48 64.80 63.80 64.50 0.1M
2023-06-19 65.92 65.92 64.54 64.76 0.3M
2023-06-16 65.70 66.00 65.40 65.67 0.2M
2023-06-15 65.84 66.14 65.50 65.87 0.1M
2023-06-14 66.48 67.02 65.74 65.98 0.1M
2023-06-13 66.82 67.02 65.30 66.41 0.0M
2023-06-12 66.40 67.24 66.40 67.02 0.0M
2023-06-09 67.32 67.32 66.10 66.48 0.0M
2023-06-08 66.88 67.26 66.52 67.09 0.0M
2023-06-07 67.30 67.48 66.84 67.05 0.1M
2023-06-06 67.14 67.26 66.82 67.07 0.0M
2023-06-05 67.76 67.80 67.12 67.38 0.0M
2023-06-02 67.32 67.76 67.30 67.51 0.0M
2023-06-01 67.80 67.80 66.84 67.25 0.0M
2023-05-31 66.54 67.46 66.54 67.46 0.2M
2023-05-30 68.04 68.04 66.94 67.15 0.1M
2023-05-26 67.98 68.44 67.74 68.41 0.0M
2023-05-25 68.34 68.34 67.74 68.25 0.0M
2023-05-24 68.50 68.58 67.96 68.18 0.0M
2023-05-23 68.60 69.00 68.36 68.68 0.0M
2023-05-22 69.44 69.64 68.88 69.04 0.0M
2023-05-19 70.04 70.18 69.50 69.69 0.0M
2023-05-18 69.66 70.04 69.42 69.77 0.1M
2023-05-17 69.50 69.90 69.30 69.31 0.1M
2023-05-16 68.80 70.00 68.36 69.66 0.3M
2023-05-15 68.00 69.88 68.00 69.17 0.3M
2023-05-12 67.84 68.16 67.68 67.97 0.0M
2023-05-11 67.20 67.64 67.12 67.31 0.0M
2023-05-10 67.84 67.84 66.76 67.23 0.0M
2023-05-09 67.84 74.19 67.18 67.57 0.4M
2023-05-05 67.78 67.78 66.06 66.66 0.0M
2023-05-04 66.56 67.16 65.72 67.16 0.1M
2023-05-03 67.28 67.70 67.12 67.70 0.4M
2023-05-02 67.28 67.36 66.78 66.95 0.0M
2023-04-28 67.28 67.28 66.46 66.85 0.4M
2023-04-27 67.18 67.30 66.76 67.09 0.0M
2023-04-26 66.66 67.16 66.30 67.14 0.1M
2023-04-25 66.26 66.60 65.98 66.60 0.0M
2023-04-24 68.96 68.96 67.78 68.04 0.0M
2023-04-21 68.92 69.62 68.74 68.97 0.2M
2023-04-20 69.52 69.62 68.82 69.18 0.1M
2023-04-19 69.14 69.70 69.14 69.33 0.7M
2023-04-18 68.80 69.06 68.28 68.78 0.0M
2023-04-17 69.04 69.46 68.92 69.02 0.0M
2023-04-14 68.70 69.04 68.58 68.82 0.0M
2023-04-13 68.68 69.02 68.28 68.49 0.0M
2023-04-12 69.14 69.30 68.58 68.63 0.0M
2023-04-11 69.50 69.68 68.80 69.10 0.0M
2023-04-06 68.96 69.46 68.80 69.24 0.0M
2023-04-05 68.78 69.02 68.32 68.77 0.0M
2023-04-04 66.94 69.18 66.94 68.65 0.0M
2023-04-03 66.98 67.38 66.60 67.16 0.0M
2023-03-31 66.60 67.90 66.40 67.15 0.1M
2023-03-30 66.45 66.65 65.75 66.47 0.0M
2023-03-29 65.65 66.85 65.55 66.45 0.0M
2023-03-28 65.55 65.70 65.35 65.35 0.0M
2023-03-27 65.85 66.10 65.60 65.92 0.0M
2023-03-24 65.25 65.65 65.10 65.45 0.0M
2023-03-23 65.40 65.90 65.30 65.75 0.0M
2023-03-22 64.95 65.60 64.60 65.42 0.0M
2023-03-21 63.60 64.90 63.50 64.47 0.0M
2023-03-20 62.40 63.35 62.40 63.10 0.0M
2023-03-17 63.80 63.85 62.70 62.77 0.0M
2023-03-16 63.20 63.90 63.00 63.50 0.0M
2023-03-15 63.30 63.35 62.55 62.98 0.0M
2023-03-14 62.30 63.15 62.30 63.15 0.1M
2023-03-13 63.25 63.25 62.10 62.10 0.0M
2023-03-10 63.35 63.65 62.55 63.45 0.0M
2023-03-09 62.95 64.20 62.85 63.60 0.0M
2023-03-08 62.90 62.90 61.60 62.80 0.0M
2023-03-07 63.70 63.75 62.40 62.90 0.0M
2023-03-06 65.45 65.70 65.05 65.20 0.0M
2023-03-03 65.50 65.65 65.10 65.62 0.0M
2023-03-02 64.80 65.45 64.80 65.33 0.0M
2023-03-01 64.95 65.55 64.85 65.20 0.0M
2023-02-28 65.60 65.65 65.30 65.47 0.0M
2023-02-27 65.55 65.85 65.30 65.72 0.0M
2023-02-24 65.25 65.50 64.95 65.12 0.0M
2023-02-23 65.90 65.90 65.10 65.33 0.0M
2023-02-22 64.75 65.95 64.75 65.70 0.0M
2023-02-21 64.45 65.00 64.45 64.83 0.0M
2023-02-20 64.35 64.55 63.95 64.17 0.0M
2023-02-17 63.45 64.15 63.20 64.08 0.0M
2023-02-16 63.90 63.90 62.90 63.55 0.1M
2023-02-15 63.45 64.05 63.45 63.77 0.1M
2023-02-14 63.30 63.95 63.30 63.75 0.0M
2023-02-13 62.40 63.45 62.40 63.25 0.0M
2023-02-10 61.75 62.40 61.75 62.35 0.0M
2023-02-09 61.95 62.10 61.70 61.98 0.0M
2023-02-08 61.60 62.15 61.30 61.95 0.1M
2023-02-07 61.00 61.25 60.88 60.88 0.0M
2023-02-06 61.00 61.30 60.90 61.12 0.0M
2023-02-03 61.50 61.55 61.20 61.27 0.0M
2023-02-02 61.70 61.70 61.15 61.30 0.2M
2023-02-01 61.15 61.40 61.00 61.27 0.0M
2023-01-31 61.05 61.35 61.00 61.12 0.0M
2023-01-30 60.55 61.35 60.55 61.10 0.0M
2023-01-27 60.85 61.10 60.50 60.73 0.0M
2023-01-26 61.25 61.55 60.70 60.75 0.1M
2023-01-25 60.85 61.20 60.75 61.10 0.0M
2023-01-24 60.90 61.10 60.30 60.70 0.0M
2023-01-23 61.45 61.65 60.85 61.33 0.0M
2023-01-20 61.65 61.65 61.00 61.10 0.0M
2023-01-19 62.10 62.10 60.90 61.25 0.1M
2023-01-18 62.10 63.05 62.08 62.08 0.1M
2023-01-17 61.55 62.55 61.50 62.25 0.0M
2023-01-16 61.40 62.10 61.35 61.75 0.0M
2023-01-13 60.95 61.45 60.95 61.25 0.0M
2023-01-12 60.85 61.45 60.70 61.00 0.0M
2023-01-11 61.20 61.55 60.65 61.33 0.0M
2023-01-10 61.45 61.60 60.70 60.83 0.0M
2023-01-09 61.45 61.60 59.60 61.60 0.0M
2023-01-06 62.25 62.40 61.15 61.15 0.0M
2023-01-05 61.25 62.55 61.25 62.33 0.0M
2023-01-04 61.25 61.65 61.10 61.30 0.0M
2023-01-03 60.25 61.25 60.10 61.10 0.0M