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
2023-12-29 64.44 64.44 64.44 64.44 0.0M
2023-12-28 64.64 64.64 64.46 64.46 0.0M
2023-12-27 64.32 64.62 64.32 64.62 0.0M
2023-12-22 64.22 64.60 64.22 64.48 0.0M
2023-12-21 63.88 64.34 63.88 64.14 0.0M
2023-12-20 63.92 64.12 63.92 64.12 0.0M
2023-12-19 64.56 64.56 63.90 64.02 0.0M
2023-12-18 63.78 64.26 63.78 64.26 0.0M
2023-12-15 64.90 64.90 64.06 64.20 0.0M
2023-12-14 65.36 65.60 65.36 65.60 0.0M
2023-12-13 64.80 64.80 64.80 64.80 0.0M
2023-12-12 64.14 64.18 64.14 64.16 0.0M
2023-12-11 63.98 64.18 63.98 64.18 0.0M
2023-12-08 64.02 64.16 63.86 64.00 0.0M
2023-12-07 63.72 64.30 63.72 64.30 0.0M
2023-12-06 63.80 64.10 63.80 64.10 0.0M
2023-12-05 63.80 64.34 63.80 63.96 0.0M
2023-12-04 63.90 63.90 63.84 63.84 0.0M
2023-12-01 63.80 63.96 63.80 63.96 0.0M
2023-11-30 62.48 63.54 62.48 63.54 0.0M
2023-11-29 62.56 62.76 62.56 62.72 0.0M
2023-11-28 62.32 62.52 62.32 62.52 0.0M
2023-11-27 62.52 63.14 62.52 63.14 0.0M
2023-11-24 61.92 62.34 61.92 62.34 0.0M
2023-11-23 62.00 62.38 62.00 62.34 0.0M
2023-11-22 61.52 61.86 61.52 61.86 0.0M
2023-11-21 60.70 61.78 60.70 61.66 0.0M
2023-11-20 62.80 62.80 62.38 62.38 0.0M
2023-11-17 62.72 63.44 62.72 63.14 0.0M
2023-11-16 62.68 63.00 62.68 62.84 0.0M
2023-11-15 62.90 63.08 62.80 62.90 0.0M
2023-11-14 62.52 63.08 62.52 62.88 0.0M
2023-11-13 61.78 62.84 61.58 62.84 0.0M
2023-11-10 61.74 62.16 61.74 62.16 0.0M
2023-11-09 59.90 61.52 59.90 61.52 0.0M
2023-11-08 59.20 59.32 58.72 58.72 0.0M
2023-11-07 59.26 59.74 59.26 59.68 0.0M
2023-11-06 59.16 59.16 59.16 59.16 0.0M
2023-11-03 59.92 59.92 59.84 59.84 0.0M
2023-11-02 60.10 60.30 59.56 60.30 0.0M
2023-11-01 59.60 59.60 59.60 59.60 0.0M
2023-10-31 59.70 59.70 59.70 59.70 0.0M
2023-10-30 59.10 59.70 59.10 59.70 0.0M
2023-10-27 59.34 59.50 59.34 59.34 0.0M
2023-10-26 58.76 59.74 58.76 59.74 0.0M
2023-10-25 58.52 59.24 58.52 59.14 0.0M
2023-10-24 58.58 59.02 58.58 59.02 0.0M
2023-10-23 58.56 58.72 58.56 58.72 0.0M
2023-10-20 58.52 58.76 58.52 58.58 0.0M
2023-10-19 58.56 58.56 58.56 58.56 0.0M
2023-10-18 58.64 59.08 58.64 59.08 0.0M
2023-10-17 58.96 58.96 58.96 58.96 0.0M
2023-10-16 58.78 58.78 58.78 58.78 0.0M
2023-10-13 59.52 59.52 59.16 59.16 0.0M
2023-10-12 60.24 60.24 60.24 60.24 0.0M
2023-10-11 59.82 59.82 59.58 59.58 0.0M
2023-10-10 60.34 60.34 60.16 60.16 0.0M
2023-10-09 59.90 59.90 59.90 59.90 0.0M
2023-10-06 59.74 59.98 59.74 59.98 0.0M
2023-10-05 59.32 60.12 59.32 60.06 0.0M
2023-10-04 60.00 60.38 59.54 59.62 0.0M
2023-10-03 59.52 60.18 59.52 60.18 0.0M
2023-10-02 59.96 59.98 59.52 59.98 0.0M
2023-09-29 59.70 60.18 59.70 60.18 0.0M
2023-09-28 59.00 59.08 59.00 59.08 0.0M
2023-09-27 59.58 59.72 58.64 58.64 0.0M
2023-09-26 60.02 60.02 59.78 60.02 0.0M
2023-09-25 60.98 60.98 60.66 60.70 0.0M
2023-09-22 60.66 60.76 60.66 60.76 0.0M
2023-09-21 60.66 60.94 60.66 60.80 0.0M
2023-09-20 60.80 60.98 60.80 60.98 0.0M
2023-09-19 60.84 61.00 60.84 61.00 0.0M
2023-09-18 61.02 61.02 60.84 60.84 0.0M
2023-09-15 61.16 61.16 61.16 61.16 0.0M
2023-09-14 61.48 61.48 61.48 61.48 0.0M
2023-09-13 62.54 62.54 62.32 62.32 0.0M
2023-09-12 63.96 63.96 63.14 63.30 0.0M
2023-09-11 64.26 64.26 64.26 64.26 0.0M
2023-09-08 63.94 63.94 63.50 63.50 0.0M
2023-09-07 63.54 64.00 63.54 63.88 0.0M
2023-09-06 63.28 63.60 63.28 63.60 0.0M
2023-09-05 63.70 63.70 63.58 63.58 0.0M
2023-09-04 64.10 64.12 64.04 64.12 0.0M
2023-09-01 63.62 64.06 63.62 63.98 0.0M
2023-08-31 64.04 64.12 63.86 63.86 0.0M
2023-08-30 64.36 64.40 64.08 64.08 0.0M
2023-08-29 64.32 64.46 64.32 64.46 0.0M
2023-08-28 64.56 64.56 64.46 64.54 0.0M
2023-08-25 64.04 64.36 64.04 64.34 0.0M
2023-08-24 64.36 64.70 64.00 64.00 0.0M
2023-08-23 64.18 64.48 64.18 64.46 0.0M
2023-08-22 63.58 64.28 63.58 64.28 0.0M
2023-08-21 63.80 63.80 63.80 63.80 0.0M
2023-08-18 64.52 64.52 63.98 63.98 0.0M
2023-08-17 64.12 65.04 64.12 65.04 0.0M
2023-08-16 64.36 64.68 64.36 64.68 0.0M
2023-08-15 63.60 64.10 63.60 63.70 0.0M
2023-08-14 63.38 63.96 63.38 63.96 0.0M
2023-08-11 63.24 64.10 63.24 63.50 0.0M
2023-08-10 62.80 64.48 62.80 63.08 0.0M
2023-08-09 62.20 62.62 62.20 62.62 0.0M
2023-08-08 61.62 62.52 61.62 62.52 0.0M
2023-08-07 61.86 61.86 61.76 61.76 0.0M
2023-08-04 62.30 62.30 62.30 62.30 0.0M
2023-08-03 62.38 62.38 62.28 62.28 0.0M
2023-08-02 62.26 62.84 62.26 62.84 0.0M
2023-08-01 63.28 63.28 62.94 62.94 0.0M
2023-07-31 63.94 63.94 63.94 63.94 0.0M
2023-07-28 63.66 64.10 63.66 64.10 0.0M
2023-07-27 63.54 63.94 63.54 63.94 0.0M
2023-07-26 63.76 63.76 63.76 63.76 0.0M
2023-07-25 63.24 63.30 63.24 63.30 0.0M
2023-07-24 63.46 63.46 63.46 63.46 0.0M
2023-07-21 63.70 63.92 63.68 63.90 0.0M
2023-07-20 63.30 63.58 63.30 63.50 0.0M
2023-07-19 62.94 63.80 62.94 63.80 0.0M
2023-07-18 63.04 63.04 62.76 62.76 0.0M
2023-07-17 62.74 63.40 62.74 63.40 0.0M
2023-07-14 62.92 63.38 62.92 63.38 0.0M
2023-07-13 62.22 62.98 62.22 62.98 0.0M
2023-07-12 62.24 62.32 62.24 62.32 0.0M
2023-07-11 61.72 62.20 61.70 62.20 0.0M
2023-07-10 61.62 61.88 61.62 61.84 0.0M
2023-07-07 62.18 62.18 61.92 62.14 0.0M
2023-07-06 62.90 62.90 62.26 62.26 0.0M
2023-07-05 63.28 63.28 62.82 62.82 0.0M
2023-07-04 63.94 63.94 63.68 63.68 0.0M
2023-07-03 64.16 64.38 64.16 64.38 0.0M
2023-06-30 63.62 64.78 63.62 64.78 0.0M
2023-06-29 64.18 64.18 63.70 63.76 0.0M
2023-06-28 63.78 63.96 63.78 63.86 0.0M
2023-06-27 63.60 64.06 63.54 63.94 0.0M
2023-06-26 63.52 64.00 63.52 63.92 0.0M
2023-06-23 62.64 63.44 62.64 63.44 0.0M
2023-06-22 63.92 63.92 63.50 63.50 0.0M
2023-06-21 64.40 64.70 64.28 64.34 0.0M
2023-06-20 64.52 64.52 63.58 64.36 0.0M
2023-06-19 65.74 65.74 65.20 65.20 0.0M
2023-06-16 65.02 65.88 65.02 65.88 0.0M
2023-06-15 65.34 65.94 65.34 65.94 0.0M
2023-06-14 66.16 66.16 65.92 65.92 0.0M
2023-06-13 66.60 66.60 66.36 66.36 0.0M
2023-06-12 66.28 67.24 66.28 67.18 0.0M
2023-06-09 66.82 66.94 66.76 66.76 0.0M
2023-06-08 66.32 66.60 66.32 66.60 0.0M
2023-06-07 66.86 67.46 66.86 67.46 0.0M
2023-06-06 67.02 67.02 67.02 67.02 0.0M
2023-06-05 67.68 67.72 67.02 67.02 0.0M
2023-06-02 67.16 67.66 67.08 67.66 0.0M
2023-06-01 67.08 67.12 67.06 67.12 0.0M
2023-05-31 66.36 66.72 66.36 66.72 0.0M
2023-05-30 67.92 67.92 67.74 67.74 0.0M
2023-05-29 68.10 68.30 68.10 68.30 0.0M
2023-05-26 67.84 67.84 67.84 67.84 0.0M
2023-05-25 68.00 68.40 67.96 68.40 0.0M
2023-05-24 68.10 68.10 68.00 68.00 0.0M
2023-05-23 68.64 68.64 68.42 68.42 0.0M
2023-05-22 69.02 69.02 68.92 68.92 0.0M
2023-05-19 69.80 69.80 69.52 69.80 0.0M
2023-05-18 69.18 69.64 69.18 69.64 0.0M
2023-05-17 69.46 69.60 69.46 69.60 0.0M
2023-05-16 68.54 69.76 68.34 69.50 0.0M
2023-05-15 68.00 69.66 68.00 68.78 0.0M
2023-05-12 67.30 67.82 67.30 67.82 0.0M
2023-05-11 66.92 67.12 66.92 67.12 0.0M
2023-05-10 67.44 67.44 66.82 66.82 0.0M
2023-05-09 67.18 67.18 67.14 67.14 0.0M
2023-05-08 66.68 67.28 66.68 67.28 0.0M
2023-05-05 66.52 66.52 66.52 66.52 0.0M
2023-05-04 67.38 67.38 65.56 66.74 0.0M
2023-05-03 66.60 67.98 66.60 67.98 0.0M
2023-05-02 67.02 67.02 66.94 66.94 0.0M
2023-04-28 66.78 67.00 66.58 66.58 0.0M
2023-04-27 66.36 67.24 66.36 66.76 0.0M
2023-04-26 66.06 67.14 66.06 67.14 0.0M
2023-04-25 66.08 66.12 66.08 66.12 0.0M
2023-04-24 68.60 68.60 67.88 68.02 0.0M
2023-04-21 69.00 69.50 69.00 69.46 0.0M
2023-04-20 69.66 69.66 69.04 69.28 0.0M
2023-04-19 68.98 69.64 68.98 69.46 0.0M
2023-04-18 68.68 68.98 68.42 68.98 0.0M
2023-04-17 69.00 69.36 68.92 68.94 0.0M
2023-04-14 67.98 68.90 67.98 68.80 0.0M
2023-04-13 68.52 68.96 68.36 68.36 0.0M
2023-04-12 68.98 68.98 68.58 68.92 0.0M
2023-04-11 69.10 69.52 69.04 69.10 0.0M
2023-04-06 68.56 69.18 68.56 69.18 0.0M
2023-04-05 68.38 68.64 68.30 68.64 0.0M
2023-04-04 67.40 67.60 67.40 67.60 0.0M
2023-04-03 67.04 67.04 67.04 67.04 0.0M
2023-03-31 66.35 66.50 66.35 66.50 0.0M
2023-03-30 66.05 66.10 66.05 66.10 0.0M
2023-03-29 65.35 66.80 65.35 66.10 0.0M
2023-03-28 65.50 65.50 65.50 65.50 0.0M
2023-03-27 65.35 65.90 65.35 65.70 0.0M
2023-03-24 65.10 65.50 65.05 65.10 0.0M
2023-03-23 64.50 65.70 64.50 65.70 0.0M
2023-03-22 64.20 65.55 64.20 65.55 0.0M
2023-03-21 63.20 63.20 63.20 63.20 0.0M
2023-03-20 62.40 63.00 62.40 62.55 0.0M
2023-03-17 63.70 63.75 62.90 62.90 0.0M
2023-03-16 62.95 63.70 62.95 63.70 0.0M
2023-03-15 62.65 63.00 62.65 62.70 0.0M
2023-03-14 61.75 62.60 61.75 62.30 0.0M
2023-03-13 62.80 63.00 62.50 62.75 0.0M
2023-03-10 62.65 63.25 62.65 63.20 0.0M
2023-03-09 62.65 63.40 62.65 63.40 0.0M
2023-03-08 62.60 62.60 61.70 61.70 0.0M
2023-03-07 64.20 64.20 64.20 64.20 0.0M
2023-03-06 64.95 65.20 64.95 65.20 0.0M
2023-03-03 64.95 65.55 64.90 65.55 0.0M
2023-03-02 64.55 65.30 64.55 65.30 0.0M
2023-03-01 65.25 65.50 64.75 64.75 0.0M
2023-02-28 65.30 65.40 65.10 65.40 0.0M
2023-02-27 64.90 65.60 64.90 65.55 0.0M
2023-02-24 64.70 65.05 64.70 64.90 0.0M
2023-02-23 65.55 65.65 65.30 65.30 0.0M
2023-02-22 64.45 65.35 64.45 65.30 0.0M
2023-02-21 64.15 64.85 64.15 64.80 0.0M
2023-02-20 64.15 64.50 63.90 64.50 0.0M
2023-02-17 63.20 63.90 63.20 63.90 0.0M
2023-02-16 63.45 63.90 63.45 63.90 0.0M
2023-02-15 63.40 63.85 63.40 63.80 0.0M
2023-02-14 63.40 63.85 63.40 63.85 0.0M
2023-02-13 62.35 63.35 62.35 63.35 0.0M
2023-02-10 61.40 62.20 61.40 62.20 0.0M
2023-02-09 61.95 62.15 61.80 61.80 0.0M
2023-02-08 61.20 62.00 61.20 61.95 0.0M
2023-02-07 61.25 61.25 60.80 60.95 0.0M
2023-02-06 61.65 61.65 60.80 61.10 0.0M
2023-02-03 61.15 61.45 60.95 61.45 0.0M
2023-02-02 61.40 61.55 61.15 61.25 0.0M
2023-02-01 61.05 61.20 61.00 61.05 0.0M
2023-01-31 60.80 61.05 60.80 61.05 0.0M
2023-01-30 60.35 61.55 60.35 61.55 0.0M
2023-01-27 60.90 60.90 60.60 60.60 0.0M
2023-01-26 60.70 61.35 60.70 60.70 0.0M
2023-01-25 60.65 60.85 60.65 60.85 0.0M
2023-01-24 60.75 60.75 60.50 60.50 0.0M
2023-01-23 62.20 62.20 61.00 61.00 0.0M
2023-01-20 61.45 61.50 61.35 61.35 0.0M
2023-01-19 61.60 61.65 61.25 61.25 0.0M
2023-01-18 62.05 62.80 62.05 62.45 0.0M
2023-01-17 61.35 62.35 61.35 62.35 0.0M
2023-01-16 61.05 61.90 61.05 61.80 0.0M
2023-01-13 60.90 61.25 60.90 61.25 0.0M
2023-01-12 61.30 61.30 60.65 61.10 0.0M
2023-01-11 61.05 61.10 60.70 61.10 0.0M
2023-01-10 61.80 61.80 60.65 61.15 0.0M
2023-01-09 62.50 62.50 60.80 60.80 0.0M
2023-01-06 62.35 62.35 62.20 62.35 0.0M
2023-01-05 61.15 62.40 61.15 62.40 0.0M
2023-01-04 60.85 61.50 60.85 61.40 0.0M
2023-01-03 60.30 61.00 60.30 61.00 0.0M
2023-01-02 60.40 60.45 60.00 60.35 0.0M