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
2022-12-30 59.90 60.35 59.75 60.35 0.0M
2022-12-29 60.05 60.20 59.90 60.20 0.0M
2022-12-28 60.55 60.55 60.35 60.35 0.0M
2022-12-27 61.00 61.20 61.00 61.05 0.0M
2022-12-23 60.55 60.85 60.55 60.80 0.0M
2022-12-22 60.90 61.50 60.60 60.60 0.0M
2022-12-21 61.15 61.55 61.10 61.55 0.0M
2022-12-20 60.75 61.50 60.75 61.10 0.0M
2022-12-19 60.70 61.55 60.70 61.40 0.0M
2022-12-16 60.90 61.45 60.80 60.80 0.0M
2022-12-15 61.65 61.65 61.45 61.45 0.0M
2022-12-14 61.05 62.05 61.05 62.05 0.0M
2022-12-13 61.70 61.70 61.50 61.50 0.0M
2022-12-12 62.45 62.70 62.45 62.45 0.0M
2022-12-09 62.95 63.15 62.95 63.15 0.0M
2022-12-08 62.60 62.95 62.60 62.95 0.0M
2022-12-07 62.50 63.00 62.45 63.00 0.0M
2022-12-06 63.65 63.75 63.65 63.65 0.0M
2022-12-05 64.95 64.95 64.20 64.20 0.0M
2022-12-02 64.15 64.35 64.15 64.20 0.0M
2022-12-01 64.75 64.75 64.05 64.25 0.0M
2022-11-30 64.35 64.45 64.20 64.45 0.0M
2022-11-29 64.55 64.55 64.50 64.50 0.0M
2022-11-28 64.25 64.65 64.20 64.65 0.0M
2022-11-25 64.55 64.55 64.30 64.30 0.0M
2022-11-24 63.55 64.00 63.55 64.00 0.0M
2022-11-23 63.55 63.75 63.35 63.75 0.0M
2022-11-22 63.20 64.05 63.20 63.85 0.0M
2022-11-21 62.50 63.25 62.50 63.25 0.0M
2022-11-18 62.15 62.70 62.15 62.70 0.0M
2022-11-17 62.35 62.50 61.90 62.45 0.0M
2022-11-16 62.45 62.70 62.40 62.70 0.0M
2022-11-15 62.90 63.45 62.90 63.45 0.0M
2022-11-14 62.05 63.00 61.90 63.00 0.0M
2022-11-11 61.85 62.05 61.85 62.05 0.0M
2022-11-10 60.55 62.05 60.55 61.50 0.0M
2022-11-09 60.15 60.80 59.40 60.80 0.0M
2022-11-08 58.30 60.25 58.30 60.10 0.0M
2022-11-07 59.05 59.05 59.05 59.05 0.0M
2022-11-04 57.90 59.10 57.90 59.10 0.0M
2022-11-03 58.85 58.85 57.70 57.85 0.0M
2022-11-02 59.05 59.30 59.05 59.10 0.0M
2022-11-01 59.70 59.70 59.40 59.40 0.0M
2022-10-31 59.25 59.80 59.25 59.80 0.0M
2022-10-28 58.10 59.05 58.10 59.05 0.0M
2022-10-27 58.15 59.05 58.15 58.90 0.0M
2022-10-26 58.70 58.70 58.30 58.30 0.0M
2022-10-25 58.25 58.90 58.25 58.35 0.0M
2022-10-24 59.05 59.10 57.70 58.60 0.0M
2022-10-21 59.10 59.10 58.80 58.80 0.0M
2022-10-20 59.00 59.75 58.85 59.75 0.0M
2022-10-19 59.75 59.75 59.40 59.40 0.0M
2022-10-18 58.85 59.15 58.85 59.10 0.0M
2022-10-17 58.60 58.65 57.95 58.65 0.0M
2022-10-14 58.25 58.35 58.25 58.35 0.0M
2022-10-13 57.55 57.65 57.05 57.65 0.0M
2022-10-12 58.05 58.40 58.00 58.00 0.0M
2022-10-11 57.75 58.10 57.75 58.10 0.0M
2022-10-10 57.25 58.60 57.25 58.45 0.0M
2022-10-07 58.00 58.55 58.00 58.35 0.0M
2022-10-06 59.10 59.10 58.55 58.55 0.0M
2022-10-05 58.90 59.10 58.90 59.10 0.0M
2022-10-04 58.60 59.55 58.60 59.55 0.0M
2022-10-03 57.70 58.20 57.70 58.05 0.0M
2022-09-30 57.10 58.10 57.10 57.95 0.0M
2022-09-29 57.15 57.75 57.00 57.00 0.0M
2022-09-28 57.55 57.80 57.55 57.80 0.0M
2022-09-27 58.05 58.70 58.05 58.65 0.0M
2022-09-26 58.25 58.70 57.80 57.80 0.0M
2022-09-23 59.20 59.30 58.45 58.45 0.0M
2022-09-22 59.05 59.20 59.05 59.20 0.0M
2022-09-21 59.20 59.85 59.20 59.70 0.0M
2022-09-20 61.20 61.20 59.75 59.75 0.0M
2022-09-19 59.20 59.55 59.20 59.55 0.0M
2022-09-16 59.80 60.10 59.80 60.10 0.0M
2022-09-15 60.50 60.80 60.20 60.20 0.0M
2022-09-14 60.60 60.95 60.55 60.85 0.0M
2022-09-13 61.05 61.55 61.05 61.15 0.0M
2022-09-12 60.85 61.15 60.85 61.15 0.0M
2022-09-09 59.90 60.95 59.90 60.95 0.0M
2022-09-08 60.50 60.65 60.05 60.05 0.0M
2022-09-07 59.95 60.20 59.80 60.20 0.0M
2022-09-06 60.05 60.70 60.05 60.65 0.0M
2022-09-05 60.00 60.00 59.00 59.55 0.0M
2022-09-02 61.00 61.35 61.00 61.15 0.0M
2022-09-01 62.05 62.05 61.55 61.55 0.0M
2022-08-31 64.35 64.35 62.80 62.80 0.0M
2022-08-30 63.70 64.60 63.70 64.10 0.0M
2022-08-29 62.90 62.90 62.75 62.75 0.0M
2022-08-26 64.30 64.30 64.05 64.05 0.0M
2022-08-25 63.95 64.60 63.95 64.55 0.0M
2022-08-24 64.00 64.15 64.00 64.15 0.0M
2022-08-23 64.45 64.45 64.45 64.45 0.0M
2022-08-22 64.60 64.65 64.40 64.65 0.0M
2022-08-19 64.60 65.30 64.60 65.30 0.0M
2022-08-18 64.20 65.00 64.20 64.90 0.0M
2022-08-17 63.90 64.85 63.90 63.95 0.0M
2022-08-16 63.75 64.30 63.75 64.30 0.0M
2022-08-15 64.05 64.05 63.35 63.55 0.0M
2022-08-12 62.70 63.25 62.70 63.10 0.0M
2022-08-11 63.10 63.40 62.85 62.85 0.0M
2022-08-10 63.10 63.25 63.05 63.15 0.0M
2022-08-09 62.80 63.30 62.60 63.05 0.0M
2022-08-08 63.15 63.15 63.15 63.15 0.0M
2022-08-05 62.55 62.55 62.30 62.30 0.0M
2022-08-04 62.35 62.90 62.35 62.55 0.0M
2022-08-03 61.90 62.60 61.85 62.60 0.0M
2022-08-02 61.60 62.05 61.60 62.00 0.0M
2022-08-01 61.45 62.15 61.45 62.15 0.0M
2022-07-29 60.35 61.40 60.35 61.35 0.0M
2022-07-28 60.60 60.60 60.45 60.45 0.0M
2022-07-27 60.90 60.90 60.80 60.85 0.0M
2022-07-26 60.05 60.60 60.05 60.60 0.0M
2022-07-25 60.55 60.55 60.55 60.55 0.0M
2022-07-22 60.45 60.80 59.90 60.65 0.0M
2022-07-21 60.30 60.95 60.30 60.95 0.0M
2022-07-20 61.30 61.30 60.60 60.60 0.0M
2022-07-19 59.75 60.50 59.75 60.50 0.0M
2022-07-18 60.60 61.10 60.60 61.00 0.0M
2022-07-15 60.15 60.75 60.15 60.75 0.0M
2022-07-14 60.90 60.90 60.00 60.00 0.0M
2022-07-13 60.10 61.05 60.10 61.00 0.0M
2022-07-12 59.60 60.45 59.60 60.05 0.0M
2022-07-11 60.05 60.70 60.05 60.45 0.0M
2022-07-08 59.95 60.35 59.75 60.35 0.0M
2022-07-07 60.50 60.50 59.90 60.15 0.0M
2022-07-06 59.80 60.55 59.80 60.55 0.0M
2022-07-05 59.50 59.80 59.35 59.35 0.0M
2022-07-04 58.60 59.50 58.60 59.50 0.0M
2022-07-01 58.00 58.05 57.95 58.05 0.0M
2022-06-30 58.70 58.70 58.10 58.20 0.0M
2022-06-29 58.95 59.10 58.45 59.10 0.0M
2022-06-28 59.20 59.90 59.20 59.75 0.0M
2022-06-27 59.15 59.60 59.15 59.55 0.0M
2022-06-24 58.55 59.20 58.55 59.20 0.0M
2022-06-23 58.85 58.85 58.25 58.35 0.0M
2022-06-22 58.50 59.00 58.25 59.00 0.0M
2022-06-21 59.25 59.50 59.05 59.50 0.0M
2022-06-20 56.75 59.30 56.75 59.25 0.0M
2022-06-17 57.15 57.40 57.10 57.10 0.0M
2022-06-16 58.30 58.30 57.30 57.30 0.0M
2022-06-15 58.85 59.35 58.85 59.10 0.0M
2022-06-14 59.45 60.15 58.70 58.70 0.0M
2022-06-13 58.40 59.20 58.40 59.15 0.0M
2022-06-10 60.50 60.50 59.70 60.05 0.0M
2022-06-09 60.20 60.90 60.20 60.90 0.0M
2022-06-08 61.50 61.50 60.40 60.50 0.0M
2022-06-07 61.30 61.30 60.90 60.95 0.0M
2022-06-06 61.30 61.30 61.30 61.30 0.0M
2022-06-03 61.95 61.95 61.25 61.25 0.0M
2022-06-02 61.35 62.05 61.35 62.05 0.0M
2022-06-01 62.60 62.80 62.10 62.10 0.0M
2022-05-31 61.35 62.80 61.35 62.80 0.0M
2022-05-30 61.45 61.75 61.35 61.75 0.0M
2022-05-27 61.00 61.00 60.85 60.85 0.0M
2022-05-26 61.25 61.40 61.25 61.40 0.0M
2022-05-25 61.30 61.40 61.15 61.40 0.0M
2022-05-24 61.50 61.50 61.00 61.10 0.0M
2022-05-23 61.30 61.55 61.30 61.55 0.0M
2022-05-20 60.85 61.15 60.85 61.15 0.0M
2022-05-19 61.55 61.55 60.40 60.40 0.0M
2022-05-18 62.35 62.70 62.35 62.40 0.0M
2022-05-17 62.95 63.40 62.90 62.90 0.0M
2022-05-16 62.55 63.15 61.35 63.15 0.0M
2022-05-13 62.20 62.60 62.20 62.25 0.0M
2022-05-12 61.70 62.30 61.60 62.30 0.0M
2022-05-11 62.80 63.10 62.15 62.50 0.0M
2022-05-10 60.45 62.20 60.45 62.15 0.0M
2022-05-09 60.60 60.60 59.90 60.45 0.0M
2022-05-06 58.40 60.10 58.40 60.05 0.0M
2022-05-05 59.25 60.45 58.90 58.90 0.0M
2022-05-04 58.20 59.55 58.20 59.10 0.0M
2022-05-03 59.55 60.00 58.65 58.85 0.0M
2022-05-02 60.00 60.10 58.95 59.20 0.0M
2022-04-29 62.65 63.30 56.85 60.65 0.0M
2022-04-28 61.40 62.95 61.40 62.95 0.0M
2022-04-27 60.25 61.25 60.10 61.25 0.0M
2022-04-26 60.80 62.10 60.25 60.25 0.0M
2022-04-25 59.55 60.55 59.20 60.55 0.0M
2022-04-22 60.25 60.25 59.95 59.95 0.0M
2022-04-21 60.40 60.90 60.15 60.80 0.0M
2022-04-20 58.20 60.15 58.20 59.80 0.0M
2022-04-19 59.35 59.35 57.65 59.30 0.0M
2022-04-14 59.05 59.75 59.05 59.75 0.0M
2022-04-13 58.70 58.90 58.60 58.90 0.0M
2022-04-12 58.50 58.90 57.65 58.90 0.0M
2022-04-11 60.00 60.00 58.85 58.85 0.0M
2022-04-08 58.85 60.00 58.80 60.00 0.0M
2022-04-07 58.95 59.15 58.70 58.85 0.0M
2022-04-06 58.60 59.30 58.15 59.30 0.0M
2022-04-05 58.35 59.15 58.15 58.35 0.0M
2022-04-04 60.50 61.60 59.50 60.75 0.0M
2022-04-01 59.95 60.15 59.65 59.65 0.0M
2022-03-31 60.70 60.70 59.90 59.90 0.0M
2022-03-30 62.15 62.15 60.25 61.05 0.0M
2022-03-29 62.25 62.90 62.25 62.65 0.0M
2022-03-28 60.75 61.65 60.75 61.65 0.0M
2022-03-25 61.35 61.55 60.60 61.55 0.0M
2022-03-24 62.55 62.55 61.20 61.20 0.0M
2022-03-23 62.35 63.25 62.35 62.55 0.0M
2022-03-22 61.35 62.30 60.75 62.30 0.0M
2022-03-21 61.75 61.75 61.20 61.40 0.0M
2022-03-18 63.55 63.55 61.10 61.10 0.0M
2022-03-17 63.30 63.50 62.00 62.95 0.0M
2022-03-16 63.60 63.60 63.15 63.30 0.0M
2022-03-15 63.10 63.10 62.45 62.50 0.0M
2022-03-14 64.00 64.65 63.35 63.90 0.0M
2022-03-11 62.15 63.05 61.50 62.60 0.0M
2022-03-10 64.00 64.00 62.50 62.50 0.0M
2022-03-09 62.05 63.70 62.05 63.70 0.0M
2022-03-08 60.00 61.65 60.00 61.20 0.0M
2022-03-07 62.35 62.35 60.10 61.70 0.0M
2022-03-04 62.00 62.30 60.00 62.00 0.0M
2022-03-03 64.75 64.90 63.50 64.10 0.0M
2022-03-02 67.10 67.10 65.20 65.45 0.0M
2022-03-01 68.35 68.35 66.60 66.60 0.0M
2022-02-28 68.95 68.95 68.65 68.65 0.0M
2022-02-25 68.30 69.10 67.40 68.50 0.0M
2022-02-24 68.60 68.60 67.00 67.85 0.0M
2022-02-23 69.15 72.15 69.15 70.80 0.0M
2022-02-22 68.70 69.10 68.70 69.10 0.0M
2022-02-21 71.65 71.65 70.00 70.00 0.0M
2022-02-18 70.75 72.15 70.75 71.25 0.0M
2022-02-17 71.55 71.55 70.30 70.30 0.0M
2022-02-16 71.05 71.25 70.35 71.25 0.0M
2022-02-15 71.05 71.15 69.80 70.55 0.0M
2022-02-14 70.30 70.70 70.00 70.15 0.0M
2022-02-11 69.55 72.30 69.55 71.90 0.0M
2022-02-10 70.10 70.45 70.10 70.45 0.0M
2022-02-09 69.55 70.35 69.55 69.70 0.0M
2022-02-08 69.00 69.60 68.65 69.60 0.0M
2022-02-07 68.80 68.80 68.15 68.60 0.0M
2022-02-04 68.00 68.10 67.75 68.05 0.0M
2022-02-03 69.10 69.10 67.70 67.70 0.0M
2022-02-02 70.05 70.05 69.10 69.15 0.0M
2022-02-01 70.45 70.45 68.90 69.65 0.0M
2022-01-31 69.45 70.25 68.40 70.25 0.0M
2022-01-28 74.00 74.20 67.10 68.20 0.0M
2022-01-27 73.15 74.60 73.15 74.40 0.0M
2022-01-26 73.35 74.40 73.35 73.80 0.0M
2022-01-25 72.85 73.35 72.80 73.35 0.0M
2022-01-24 73.30 74.15 72.45 72.45 0.0M
2022-01-21 74.05 74.65 73.60 73.60 0.0M
2022-01-20 74.40 74.60 74.40 74.45 0.0M
2022-01-19 75.30 75.80 74.30 74.30 0.0M
2022-01-18 75.85 76.10 75.70 75.70 0.0M
2022-01-17 76.90 76.90 76.65 76.65 0.0M
2022-01-14 75.00 76.85 75.00 76.85 0.0M
2022-01-13 74.30 75.00 74.30 75.00 0.0M
2022-01-12 74.25 74.85 74.05 74.20 0.0M
2022-01-11 72.90 74.25 72.90 74.20 0.0M
2022-01-10 71.00 71.60 71.00 71.35 0.0M
2022-01-07 70.55 71.05 70.55 70.85 0.0M
2022-01-06 70.30 71.60 70.30 71.45 0.0M
2022-01-05 70.65 70.95 70.15 70.80 0.0M
2022-01-04 69.85 70.55 69.85 70.50 0.0M
2022-01-03 69.10 69.85 69.10 69.60 0.0M