Henkel ST

HNKG
🏛️ germany →
63.25
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
2021-12-30 69.05 69.05 69.05 69.05 0.0M
2021-12-29 68.80 69.20 68.80 69.20 0.0M
2021-12-28 68.20 68.80 68.20 68.80 0.0M
2021-12-27 68.10 68.15 67.85 68.10 0.0M
2021-12-23 67.65 67.65 67.50 67.50 0.0M
2021-12-22 66.80 67.00 66.80 67.00 0.0M
2021-12-21 66.90 67.30 66.85 67.30 0.0M
2021-12-20 66.65 66.70 66.50 66.70 0.0M
2021-12-17 67.25 67.65 67.25 67.60 0.0M
2021-12-16 67.20 67.90 67.20 67.25 0.0M
2021-12-15 67.75 67.85 67.30 67.30 0.0M
2021-12-14 67.35 67.65 67.25 67.25 0.0M
2021-12-13 67.85 67.85 67.60 67.65 0.0M
2021-12-10 67.25 67.25 67.10 67.25 0.0M
2021-12-09 68.10 68.10 67.10 67.10 0.0M
2021-12-08 68.45 68.45 67.65 67.65 0.0M
2021-12-07 67.90 68.15 67.60 68.15 0.0M
2021-12-06 67.00 67.60 66.25 67.50 0.0M
2021-12-03 67.10 67.10 66.25 66.65 0.0M
2021-12-02 66.15 67.30 66.15 67.30 0.0M
2021-12-01 65.55 66.85 65.55 66.85 0.0M
2021-11-30 66.05 66.40 65.50 66.40 0.0M
2021-11-29 67.70 68.05 66.65 67.10 0.0M
2021-11-26 68.00 68.00 67.10 67.60 0.0M
2021-11-25 68.00 68.65 68.00 68.65 0.0M
2021-11-24 68.80 68.90 68.00 68.00 0.0M
2021-11-23 69.75 69.75 68.55 68.80 0.0M
2021-11-22 71.40 71.40 69.65 69.80 0.0M
2021-11-19 71.20 71.20 70.50 70.50 0.0M
2021-11-18 71.85 71.85 71.10 71.20 0.0M
2021-11-17 72.30 72.35 71.60 71.95 0.0M
2021-11-16 71.70 72.75 71.35 72.45 0.0M
2021-11-15 71.50 71.70 70.95 71.70 0.0M
2021-11-12 71.95 71.95 71.00 71.15 0.0M
2021-11-11 72.15 72.55 71.85 71.85 0.0M
2021-11-10 72.80 72.85 72.05 72.25 0.0M
2021-11-09 71.65 72.40 70.60 72.30 0.0M
2021-11-08 74.55 74.55 70.65 71.30 0.0M
2021-11-05 74.40 74.90 74.30 74.75 0.0M
2021-11-04 74.40 74.50 73.70 74.25 0.0M
2021-11-03 73.55 74.15 73.55 74.15 0.0M
2021-11-02 72.85 73.80 72.80 73.25 0.0M
2021-11-01 72.40 73.05 72.40 72.75 0.0M
2021-10-29 71.25 72.30 70.60 72.30 0.0M
2021-10-28 71.55 71.55 71.15 71.30 0.0M
2021-10-27 71.95 72.05 71.50 71.50 0.0M
2021-10-26 70.80 72.00 70.70 72.00 0.0M
2021-10-25 71.55 71.55 70.90 70.95 0.0M
2021-10-22 71.35 71.35 71.25 71.35 0.0M
2021-10-21 71.05 71.05 70.80 70.80 0.0M
2021-10-20 71.45 71.45 71.30 71.30 0.0M
2021-10-19 72.30 72.30 70.90 71.30 0.0M
2021-10-18 72.30 72.30 71.45 71.65 0.0M
2021-10-15 72.30 72.30 71.80 71.90 0.0M
2021-10-14 71.90 72.85 71.90 72.60 0.0M
2021-10-13 71.35 72.30 70.80 72.30 0.0M
2021-10-12 71.85 72.35 71.80 71.80 0.0M
2021-10-11 73.20 73.20 72.60 72.60 0.0M
2021-10-08 73.15 73.45 73.15 73.45 0.0M
2021-10-07 73.20 73.75 73.10 73.55 0.0M
2021-10-06 73.00 73.10 72.75 73.00 0.0M
2021-10-05 73.30 73.75 73.30 73.65 0.0M
2021-10-04 73.35 73.60 73.35 73.40 0.0M
2021-10-01 74.50 74.50 73.40 73.40 0.0M
2021-09-30 75.25 75.45 74.50 74.50 0.0M
2021-09-29 75.45 75.50 75.25 75.25 0.0M
2021-09-28 74.70 75.50 74.70 75.20 0.0M
2021-09-27 73.30 75.05 73.30 74.85 0.0M
2021-09-24 73.20 73.70 73.05 73.60 0.0M
2021-09-23 73.20 74.00 73.20 73.75 0.0M
2021-09-22 73.55 73.70 73.20 73.20 0.0M
2021-09-21 72.60 73.35 72.60 73.30 0.0M
2021-09-20 72.75 72.75 71.55 72.15 0.0M
2021-09-17 72.95 73.40 72.90 73.10 0.0M
2021-09-16 74.00 74.00 73.15 73.15 0.0M
2021-09-15 72.60 72.80 72.45 72.55 0.0M
2021-09-14 72.80 73.00 72.35 72.50 0.0M
2021-09-13 72.90 73.25 72.90 72.90 0.0M
2021-09-10 73.55 73.55 72.65 73.05 0.0M
2021-09-09 74.30 74.30 73.00 73.70 0.0M
2021-09-08 75.00 75.10 74.50 74.75 0.0M
2021-09-07 75.35 75.40 75.10 75.10 0.0M
2021-09-06 76.05 76.15 75.60 75.70 0.0M
2021-09-03 76.10 76.35 75.75 75.75 0.0M
2021-09-02 76.25 76.25 76.10 76.10 0.0M
2021-09-01 76.85 76.85 76.40 76.80 0.0M
2021-08-31 77.05 77.35 76.00 76.10 0.0M
2021-08-30 76.70 77.45 76.70 77.45 0.0M
2021-08-27 76.55 76.75 76.30 76.70 0.0M
2021-08-26 77.05 77.05 76.10 76.55 0.0M
2021-08-25 77.00 77.45 76.90 77.05 0.0M
2021-08-24 77.25 77.25 76.85 76.85 0.0M
2021-08-23 76.80 77.15 76.80 77.15 0.0M
2021-08-20 77.30 77.30 76.40 77.15 0.0M
2021-08-19 77.10 77.10 76.30 76.85 0.0M
2021-08-18 76.25 77.10 76.25 77.10 0.0M
2021-08-17 77.00 77.00 75.05 76.00 0.0M
2021-08-16 78.15 78.30 77.10 77.10 0.0M
2021-08-13 78.40 78.40 78.10 78.40 0.0M
2021-08-12 77.10 78.80 77.10 78.40 0.0M
2021-08-11 79.15 79.65 79.15 79.45 0.0M
2021-08-10 78.90 79.35 78.90 79.35 0.0M
2021-08-09 79.00 79.05 78.80 78.85 0.0M
2021-08-06 78.65 79.10 78.65 79.10 0.0M
2021-08-05 78.75 79.00 78.75 79.00 0.0M
2021-08-04 78.30 78.75 78.25 78.75 0.0M
2021-08-03 77.70 78.30 77.70 78.20 0.0M
2021-08-02 76.60 77.05 76.55 77.05 0.0M
2021-07-30 76.90 77.15 76.90 76.95 0.0M
2021-07-29 76.95 77.60 76.85 77.60 0.0M
2021-07-28 77.25 77.40 76.80 77.00 0.0M
2021-07-27 76.55 77.00 76.55 77.00 0.0M
2021-07-26 78.50 78.50 77.00 77.00 0.0M
2021-07-23 77.25 77.80 77.25 77.55 0.0M
2021-07-22 77.60 78.05 77.10 77.10 0.0M
2021-07-21 77.45 77.90 77.45 77.65 0.0M
2021-07-20 76.95 77.55 76.95 77.40 0.0M
2021-07-19 78.40 78.80 76.70 76.70 0.0M
2021-07-16 77.60 77.95 77.50 77.65 0.0M
2021-07-15 78.40 78.40 77.50 77.60 0.0M
2021-07-14 77.90 78.25 77.85 77.95 0.0M
2021-07-13 77.65 78.15 77.05 78.15 0.0M
2021-07-12 78.15 78.25 78.00 78.10 0.0M
2021-07-09 78.00 78.15 78.00 78.15 0.0M
2021-07-08 79.10 79.10 77.85 78.10 0.0M
2021-07-07 79.15 79.20 78.55 79.20 0.0M
2021-07-06 78.40 78.65 78.30 78.50 0.0M
2021-07-05 78.30 78.50 78.05 78.50 0.0M
2021-07-02 77.75 78.50 77.75 78.15 0.0M
2021-07-01 77.15 78.05 77.15 77.85 0.0M
2021-06-30 77.75 77.75 77.25 77.25 0.0M
2021-06-29 77.85 78.10 77.75 77.75 0.0M
2021-06-28 77.35 77.55 77.35 77.55 0.0M
2021-06-25 78.00 78.00 77.35 77.35 0.0M
2021-06-24 77.35 78.15 77.35 77.50 0.0M
2021-06-23 78.00 78.00 77.35 77.35 0.0M
2021-06-22 78.10 78.25 78.00 78.05 0.0M
2021-06-21 78.65 78.65 77.90 78.00 0.0M
2021-06-18 81.65 81.65 78.40 78.65 0.0M
2021-06-17 82.65 82.85 81.75 81.90 0.0M
2021-06-16 82.25 82.65 82.05 82.40 0.0M
2021-06-15 80.75 81.35 80.75 81.35 0.0M
2021-06-14 80.00 80.55 80.00 80.55 0.0M
2021-06-11 79.10 79.90 79.10 79.85 0.0M
2021-06-10 80.00 80.00 79.55 79.55 0.0M
2021-06-09 80.95 80.95 80.10 80.10 0.0M
2021-06-08 82.05 82.05 80.50 80.50 0.0M
2021-06-07 82.40 82.45 81.60 82.00 0.0M
2021-06-04 81.65 82.05 81.65 81.90 0.0M
2021-06-03 81.30 81.65 81.20 81.65 0.0M
2021-06-02 81.30 81.30 80.90 81.30 0.0M
2021-06-01 80.95 81.35 80.95 81.30 0.0M
2021-05-31 81.30 81.40 80.85 80.85 0.0M
2021-05-28 81.45 81.50 81.25 81.40 0.0M
2021-05-27 82.45 82.45 82.20 82.40 0.0M
2021-05-26 82.45 82.75 82.40 82.60 0.0M
2021-05-25 82.30 83.30 82.30 82.50 0.0M
2021-05-21 82.20 82.25 82.05 82.20 0.0M
2021-05-20 81.35 82.20 81.35 82.20 0.0M
2021-05-19 81.40 81.40 80.65 81.35 0.0M
2021-05-18 82.55 82.90 81.90 82.20 0.0M
2021-05-17 82.40 82.45 82.30 82.45 0.0M
2021-05-14 82.60 83.00 82.60 83.00 0.0M
2021-05-13 81.95 81.95 81.60 81.95 0.0M
2021-05-12 81.65 81.95 81.65 81.95 0.0M
2021-05-11 82.75 82.75 81.25 81.25 0.0M
2021-05-10 82.95 82.95 82.40 82.70 0.0M
2021-05-07 82.90 82.90 82.70 82.70 0.0M
2021-05-06 82.55 83.55 81.80 82.25 0.0M
2021-05-05 82.05 82.55 82.05 82.55 0.0M
2021-05-04 83.10 83.10 81.90 81.95 0.0M
2021-05-03 83.55 83.55 82.35 82.80 0.0M
2021-04-30 83.75 83.75 83.55 83.55 0.0M
2021-04-29 83.25 84.00 83.25 83.75 0.0M
2021-04-28 83.00 83.40 83.00 83.25 0.0M
2021-04-27 82.75 83.00 82.75 83.00 0.0M
2021-04-26 82.00 83.05 82.00 82.65 0.0M
2021-04-23 84.40 84.40 83.00 83.00 0.0M
2021-04-22 83.70 84.40 83.50 84.40 0.0M
2021-04-21 83.05 83.70 82.90 83.70 0.0M
2021-04-20 83.40 83.40 82.75 82.75 0.0M
2021-04-19 84.95 84.95 83.85 83.85 0.0M
2021-04-16 86.00 86.00 84.50 85.30 0.0M
2021-04-15 85.20 85.85 84.80 85.85 0.0M
2021-04-14 85.70 85.70 84.75 85.05 0.0M
2021-04-13 85.35 85.45 85.15 85.35 0.0M
2021-04-12 86.05 86.35 85.20 85.20 0.0M
2021-04-09 86.40 86.40 85.80 85.80 0.0M
2021-04-08 85.40 86.75 85.40 86.40 0.0M
2021-04-07 85.20 85.50 85.20 85.40 0.0M
2021-04-06 85.95 85.95 84.85 85.60 0.0M
2021-04-01 86.85 87.40 84.20 84.35 0.0M
2021-03-31 84.35 87.00 84.35 86.40 0.0M
2021-03-30 85.50 85.50 84.35 84.45 0.0M
2021-03-29 84.00 85.30 84.00 85.25 0.0M
2021-03-26 83.25 84.30 83.25 84.00 0.0M
2021-03-25 81.55 83.35 81.55 83.35 0.0M
2021-03-24 83.05 83.15 81.55 81.55 0.0M
2021-03-23 82.10 83.50 82.10 83.05 0.0M
2021-03-22 81.30 82.00 81.25 82.00 0.0M
2021-03-19 81.95 82.50 81.00 81.30 0.0M
2021-03-18 81.25 82.45 81.25 82.05 0.0M
2021-03-17 80.10 81.15 80.10 81.05 0.0M
2021-03-16 78.60 79.55 78.60 79.55 0.0M
2021-03-15 78.50 78.85 78.30 78.85 0.0M
2021-03-12 78.80 78.90 78.50 78.50 0.0M
2021-03-11 80.00 80.00 78.80 78.80 0.0M
2021-03-10 78.80 79.75 78.50 79.50 0.0M
2021-03-09 77.50 78.70 77.50 78.60 0.0M
2021-03-08 76.70 77.40 75.90 77.25 0.0M
2021-03-05 75.90 76.00 75.20 75.95 0.0M
2021-03-04 74.85 76.00 74.85 76.00 0.0M
2021-03-03 75.05 75.30 74.70 74.85 0.0M
2021-03-02 74.70 75.10 74.70 74.85 0.0M
2021-03-01 74.70 74.70 74.25 74.30 0.0M
2021-02-26 74.20 74.30 73.30 73.45 0.0M
2021-02-25 74.65 76.10 74.25 74.30 0.0M
2021-02-24 74.50 74.95 74.50 74.65 0.0M
2021-02-23 74.60 74.65 74.45 74.55 0.0M
2021-02-22 75.55 75.55 74.65 74.70 0.0M
2021-02-19 76.00 76.00 76.00 76.00 0.0M
2021-02-18 76.20 76.20 76.00 76.00 0.0M
2021-02-17 76.25 76.85 75.50 75.50 0.0M
2021-02-16 77.85 77.85 77.30 77.55 0.0M
2021-02-15 77.95 78.75 77.60 77.65 0.0M
2021-02-12 77.65 77.95 77.50 77.95 0.0M
2021-02-11 77.60 77.65 77.60 77.65 0.0M
2021-02-10 78.05 78.05 77.40 77.95 0.0M
2021-02-09 78.00 78.10 77.75 77.75 0.0M
2021-02-08 77.70 79.25 77.50 78.50 0.0M
2021-02-05 78.20 78.20 77.65 77.70 0.0M
2021-02-04 78.15 78.90 78.15 78.20 0.0M
2021-02-03 79.25 79.25 78.15 78.15 0.0M
2021-02-02 77.45 78.60 77.45 78.60 0.0M
2021-02-01 77.20 77.85 77.10 77.85 0.0M
2021-01-29 78.75 78.75 76.70 77.40 0.0M
2021-01-28 77.95 78.95 77.30 78.95 0.0M
2021-01-27 79.20 79.20 77.95 77.95 0.0M
2021-01-26 79.00 79.45 79.00 79.45 0.0M
2021-01-25 78.55 79.00 78.30 78.85 0.0M
2021-01-22 77.70 78.75 77.70 78.75 0.0M
2021-01-21 78.25 78.25 77.90 77.90 0.0M
2021-01-20 78.05 78.45 78.05 78.25 0.0M
2021-01-19 77.70 78.10 77.50 78.00 0.0M
2021-01-18 77.40 77.40 77.30 77.30 0.0M
2021-01-15 77.70 77.85 77.40 77.40 0.0M
2021-01-14 77.80 78.20 77.80 78.15 0.0M
2021-01-13 78.00 78.00 77.80 77.80 0.0M
2021-01-12 78.90 78.90 77.90 77.90 0.0M
2021-01-11 80.85 80.85 78.85 78.90 0.0M
2021-01-08 79.65 80.90 79.65 80.90 0.0M
2021-01-07 79.30 79.65 79.25 79.65 0.0M
2021-01-06 78.00 79.30 78.00 79.30 0.0M
2021-01-05 79.60 79.70 79.25 79.25 0.0M
2021-01-04 79.65 80.00 79.20 80.00 0.0M