GSK plc

GSK
🏛️ germany →
17.43
Last Update: 2025-09-29
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 16.34 16.52 16.34 16.38 0.0M
2022-12-29 16.48 16.54 16.24 16.40 0.0M
2022-12-28 16.52 16.56 16.42 16.46 0.0M
2022-12-27 16.54 16.68 16.42 16.48 0.0M
2022-12-23 16.68 16.76 16.52 16.58 0.0M
2022-12-22 16.84 16.86 16.50 16.60 0.0M
2022-12-21 16.48 16.80 16.48 16.68 0.0M
2022-12-20 16.34 16.54 16.34 16.54 0.0M
2022-12-19 16.70 16.70 16.28 16.34 0.0M
2022-12-16 16.80 16.80 16.40 16.64 0.1M
2022-12-15 16.96 17.10 16.72 16.78 0.0M
2022-12-14 17.20 17.20 16.92 17.00 0.0M
2022-12-13 17.08 17.26 16.86 17.16 0.0M
2022-12-12 17.14 17.24 16.90 17.10 0.0M
2022-12-09 17.24 17.28 17.10 17.10 0.0M
2022-12-08 17.44 17.58 17.06 17.22 0.0M
2022-12-07 18.36 18.46 17.18 17.38 0.1M
2022-12-06 16.66 18.50 16.34 17.96 0.1M
2022-12-05 16.66 16.82 16.52 16.64 0.0M
2022-12-02 16.76 16.86 16.50 16.74 0.0M
2022-12-01 16.50 16.76 16.44 16.62 0.1M
2022-11-30 16.80 16.80 16.44 16.70 0.0M
2022-11-29 16.58 16.74 16.38 16.70 0.0M
2022-11-28 16.48 16.52 16.20 16.50 0.0M
2022-11-25 16.34 16.44 16.22 16.40 0.0M
2022-11-24 16.38 16.48 16.18 16.36 0.0M
2022-11-23 16.62 16.64 16.22 16.34 0.0M
2022-11-22 16.28 16.56 16.00 16.50 0.1M
2022-11-21 15.76 16.52 15.74 16.32 0.3M
2022-11-18 15.82 16.00 15.70 15.98 0.0M
2022-11-17 16.00 16.10 15.54 15.72 0.0M
2022-11-16 15.88 16.00 15.72 15.88 0.0M
2022-11-15 15.82 15.92 15.62 15.70 0.0M
2022-11-14 15.50 15.94 15.36 15.74 0.1M
2022-11-11 16.44 16.50 15.18 15.48 0.2M
2022-11-10 16.34 16.54 16.22 16.48 0.0M
2022-11-09 16.22 16.30 16.00 16.20 0.0M
2022-11-08 16.12 16.22 15.90 16.20 0.0M
2022-11-07 16.86 16.98 15.90 16.14 0.1M
2022-11-04 16.30 16.96 16.30 16.80 0.1M
2022-11-03 16.88 16.96 16.68 16.88 0.0M
2022-11-02 16.92 17.46 16.88 16.92 0.0M
2022-11-01 16.86 17.16 16.72 16.90 0.0M
2022-10-31 16.56 16.94 16.54 16.72 0.0M
2022-10-28 16.26 16.78 16.24 16.62 0.0M
2022-10-27 16.23 16.41 16.23 16.39 0.0M
2022-10-26 16.09 16.32 16.03 16.27 0.0M
2022-10-25 16.16 16.25 16.06 16.14 0.0M
2022-10-24 16.15 16.29 15.98 16.09 0.0M
2022-10-21 15.93 16.19 15.85 16.14 0.0M
2022-10-20 16.06 16.06 15.80 15.89 0.0M
2022-10-19 15.84 16.18 15.80 16.10 0.0M
2022-10-18 16.06 16.06 15.69 15.69 0.0M
2022-10-17 15.93 16.13 15.78 15.86 0.0M
2022-10-14 15.77 15.88 15.70 15.82 0.0M
2022-10-13 15.59 15.90 15.25 15.62 0.0M
2022-10-12 15.74 15.86 15.60 15.60 0.0M
2022-10-11 15.48 15.92 15.48 15.72 0.0M
2022-10-10 15.47 15.59 15.44 15.56 0.0M
2022-10-07 15.29 15.58 15.26 15.47 0.1M
2022-10-06 15.41 15.47 15.16 15.27 0.0M
2022-10-05 15.52 15.52 15.26 15.38 0.0M
2022-10-04 15.56 15.63 15.37 15.55 0.2M
2022-10-03 15.03 15.44 14.97 15.44 0.0M
2022-09-30 14.80 15.21 14.80 15.08 0.0M
2022-09-29 15.01 15.10 14.83 14.88 0.2M
2022-09-28 14.97 15.17 14.91 15.14 0.0M
2022-09-27 15.30 15.33 14.74 14.98 0.0M
2022-09-26 14.70 15.14 14.50 15.12 0.0M
2022-09-23 15.32 15.36 14.73 14.83 0.2M
2022-09-22 15.13 15.43 14.97 15.37 0.1M
2022-09-21 15.15 15.33 15.10 15.25 0.0M
2022-09-20 15.45 15.45 15.10 15.35 0.0M
2022-09-19 15.22 15.59 15.11 15.41 0.0M
2022-09-16 15.49 15.54 15.17 15.41 0.2M
2022-09-15 15.85 16.00 15.50 15.55 0.1M
2022-09-14 15.96 15.96 15.62 15.86 0.0M
2022-09-13 16.12 16.15 15.81 16.05 0.0M
2022-09-12 15.91 16.18 15.71 16.02 0.0M
2022-09-09 15.80 15.96 15.75 15.85 0.0M
2022-09-08 15.75 15.77 15.47 15.74 0.0M
2022-09-07 15.79 15.88 15.68 15.73 0.0M
2022-09-06 15.95 15.99 15.76 15.83 0.0M
2022-09-05 16.00 16.02 15.79 15.91 0.0M
2022-09-02 15.82 16.03 15.65 16.03 0.2M
2022-09-01 16.30 16.30 15.88 15.92 0.1M
2022-08-31 16.61 16.61 16.18 16.40 0.2M
2022-08-30 16.62 16.72 16.40 16.62 0.0M
2022-08-29 16.60 16.87 16.35 16.55 0.0M
2022-08-26 16.80 17.50 16.55 16.63 0.0M
2022-08-25 16.77 16.87 16.65 16.83 0.0M
2022-08-24 16.99 17.09 16.66 16.74 0.0M
2022-08-23 17.31 17.31 16.79 16.97 0.0M
2022-08-22 16.92 17.42 16.79 17.27 0.0M
2022-08-19 16.85 17.11 16.65 16.92 0.1M
2022-08-18 17.00 17.10 16.74 16.89 0.1M
2022-08-17 17.30 17.35 16.82 17.14 0.1M
2022-08-16 17.21 17.52 17.02 17.33 0.1M
2022-08-15 17.99 17.99 16.75 17.36 0.1M
2022-08-12 17.05 17.70 16.90 17.60 0.1M
2022-08-11 18.93 19.14 16.39 17.28 0.4M
2022-08-10 19.64 19.70 18.57 18.85 0.0M
2022-08-09 19.74 19.82 19.53 19.74 0.0M
2022-08-08 19.90 20.00 19.69 19.74 0.0M
2022-08-05 19.69 19.90 19.66 19.74 0.0M
2022-08-04 20.23 20.23 19.52 19.65 0.0M
2022-08-03 20.11 20.36 19.96 20.26 0.1M
2022-08-02 20.31 20.57 19.70 20.21 0.1M
2022-08-01 20.59 20.74 20.22 20.42 0.0M
2022-07-29 20.94 21.10 20.56 20.75 0.0M
2022-07-28 21.46 21.49 20.78 21.02 0.0M
2022-07-27 20.82 21.61 20.30 21.50 0.0M
2022-07-26 20.50 21.06 20.42 20.70 0.0M
2022-07-25 20.56 21.25 20.30 20.50 0.0M
2022-07-22 20.11 20.98 19.99 20.40 0.1M
2022-07-21 20.68 21.10 20.02 20.24 0.1M
2022-07-18 20.79 21.20 20.31 20.94 0.1M
2022-07-15 20.24 20.57 20.00 20.35 0.0M
2022-07-14 20.56 20.56 20.03 20.16 0.1M
2022-07-13 20.78 20.81 20.34 20.50 0.0M
2022-07-12 21.07 21.20 20.94 20.96 0.0M
2022-07-11 21.31 21.31 20.80 21.14 0.0M
2022-07-08 21.22 21.51 20.93 20.93 0.0M
2022-07-07 21.49 21.61 21.01 21.31 0.0M
2022-07-06 21.08 21.65 21.08 21.41 0.0M
2022-07-05 21.18 21.36 20.84 21.23 0.0M
2022-07-04 21.09 21.41 20.97 21.22 0.0M
2022-07-01 20.63 21.05 20.57 21.05 0.0M
2022-06-30 20.91 21.02 20.79 20.89 0.0M
2022-06-29 20.80 21.17 20.65 21.17 0.0M
2022-06-28 21.04 21.15 20.66 20.69 0.0M
2022-06-27 20.70 21.00 20.45 20.92 0.0M
2022-06-24 20.48 20.85 20.34 20.71 0.0M
2022-06-23 19.83 20.50 19.83 20.31 0.0M
2022-06-22 19.97 20.24 19.82 19.87 0.0M
2022-06-21 20.16 20.30 19.96 20.15 0.0M
2022-06-20 19.67 20.24 19.67 20.24 0.0M
2022-06-17 19.85 20.19 19.75 19.78 0.0M
2022-06-16 20.33 20.46 19.72 19.78 0.0M
2022-06-15 19.91 20.40 19.91 20.35 0.0M
2022-06-14 20.45 20.57 19.63 19.90 0.0M
2022-06-13 21.16 21.16 20.40 20.45 0.0M
2022-06-10 20.53 21.21 20.47 20.98 0.0M
2022-06-09 20.91 20.92 20.39 20.46 0.0M
2022-06-08 21.31 21.31 20.60 20.86 0.0M
2022-06-07 20.16 21.31 20.14 21.26 0.0M
2022-06-06 20.31 20.42 20.13 20.28 0.0M
2022-06-03 20.24 20.43 20.10 20.10 0.0M
2022-06-02 20.61 20.99 20.09 20.20 0.0M
2022-06-01 20.66 20.80 20.34 20.57 0.0M
2022-05-31 20.41 20.78 20.03 20.61 0.0M
2022-05-30 20.71 20.94 20.48 20.66 0.0M
2022-05-27 20.85 20.90 20.66 20.78 0.0M
2022-05-26 20.90 21.26 20.85 20.90 0.0M
2022-05-25 21.29 21.31 21.01 21.01 0.0M
2022-05-24 21.00 21.23 20.98 21.12 0.0M
2022-05-23 21.34 21.44 21.12 21.35 0.0M
2022-05-20 20.68 21.27 20.68 21.21 0.0M
2022-05-19 20.84 21.01 20.55 20.63 0.0M
2022-05-18 21.25 21.46 20.99 20.99 0.0M
2022-05-17 21.41 21.70 21.12 21.23 0.0M
2022-05-16 20.99 21.43 20.86 21.38 0.0M
2022-05-13 20.87 21.11 20.61 21.06 0.0M
2022-05-12 20.30 20.74 20.23 20.60 0.0M
2022-05-11 20.84 20.86 20.31 20.31 0.0M
2022-05-10 20.23 20.81 20.23 20.72 0.0M
2022-05-09 20.87 21.12 20.20 20.20 0.0M
2022-05-06 21.20 21.28 20.90 20.94 0.0M
2022-05-05 21.27 21.51 21.04 21.21 0.0M
2022-05-04 21.71 21.72 21.15 21.30 0.0M
2022-05-03 21.49 21.71 21.25 21.69 0.0M
2022-05-02 21.71 21.83 21.31 21.47 0.0M
2022-04-29 21.71 21.99 21.56 21.72 0.0M
2022-04-28 21.80 21.91 21.63 21.82 0.0M
2022-04-27 21.01 21.94 21.01 21.69 0.0M
2022-04-26 21.20 21.34 20.68 20.75 0.0M
2022-04-25 20.71 21.21 20.53 21.21 0.0M
2022-04-22 21.16 21.33 20.82 20.90 0.0M
2022-04-21 21.20 21.36 21.06 21.21 0.0M
2022-04-20 21.40 21.44 21.16 21.16 0.0M
2022-04-19 21.74 21.81 21.22 21.41 0.0M
2022-04-14 21.66 21.83 21.53 21.59 0.0M
2022-04-13 21.71 21.95 21.50 21.71 0.0M
2022-04-12 21.46 21.78 21.30 21.65 0.0M
2022-04-11 21.20 21.72 21.10 21.56 0.0M
2022-04-08 21.22 21.65 21.21 21.47 0.1M
2022-04-07 20.94 21.23 20.93 21.20 0.1M
2022-04-06 20.60 21.04 20.60 21.04 0.0M
2022-04-05 20.12 20.83 20.08 20.65 0.0M
2022-04-04 19.98 20.21 19.92 20.21 0.0M
2022-04-01 19.95 20.06 19.85 20.00 0.0M
2022-03-31 19.62 20.02 19.62 19.88 0.0M
2022-03-30 19.82 19.90 19.53 19.70 0.0M
2022-03-29 19.86 20.02 19.66 19.74 0.0M
2022-03-28 19.88 20.14 19.76 19.86 0.0M
2022-03-25 19.82 19.90 19.70 19.76 0.0M
2022-03-24 19.74 19.92 19.66 19.88 0.0M
2022-03-23 19.92 19.94 19.62 19.62 0.0M
2022-03-22 19.68 19.94 19.68 19.84 0.0M
2022-03-21 19.55 19.76 19.37 19.70 0.0M
2022-03-18 19.39 19.64 19.37 19.58 0.0M
2022-03-17 19.23 19.60 19.17 19.39 0.0M
2022-03-16 19.19 19.33 18.99 19.17 0.0M
2022-03-15 18.83 19.19 18.67 19.19 0.0M
2022-03-14 18.79 19.11 18.71 18.81 0.0M
2022-03-11 18.77 18.93 18.71 18.87 0.0M
2022-03-10 18.93 18.97 18.54 18.56 0.0M
2022-03-09 18.67 18.95 18.44 18.83 0.0M
2022-03-08 17.96 18.67 17.76 18.67 0.0M
2022-03-07 18.40 18.50 17.82 18.04 0.0M
2022-03-04 18.63 18.77 18.22 18.28 0.0M
2022-03-03 18.91 19.05 18.63 18.73 0.0M
2022-03-02 18.71 19.09 18.42 19.05 0.1M
2022-03-01 18.89 19.11 18.67 18.67 0.0M
2022-02-28 18.59 19.03 18.08 18.81 0.0M
2022-02-25 18.52 19.25 18.34 18.95 0.0M
2022-02-24 18.28 18.93 18.10 18.56 0.1M
2022-02-23 18.85 19.37 18.79 19.07 0.1M
2022-02-22 17.98 19.13 17.98 18.81 0.1M
2022-02-21 19.13 19.33 17.47 17.98 0.1M
2022-02-18 19.19 19.39 19.01 19.13 0.0M
2022-02-17 19.33 19.39 19.09 19.13 0.0M
2022-02-16 19.49 19.49 19.21 19.35 0.0M
2022-02-15 19.13 19.55 19.13 19.49 0.0M
2022-02-14 19.19 19.78 18.69 19.15 0.1M
2022-02-11 19.88 19.88 19.47 19.64 0.0M
2022-02-10 19.72 20.08 19.60 19.84 0.0M
2022-02-09 20.00 20.08 19.55 19.76 0.0M
2022-02-08 19.88 20.14 19.80 20.04 0.0M
2022-02-07 19.51 19.92 19.45 19.80 0.0M
2022-02-04 19.84 19.98 19.62 19.74 0.0M
2022-02-03 20.25 20.45 19.76 19.76 0.0M
2022-02-02 20.04 20.45 20.02 20.30 0.0M
2022-02-01 20.18 20.30 20.02 20.16 0.0M
2022-01-31 20.30 20.45 20.04 20.06 0.0M
2022-01-28 20.61 20.61 20.16 20.40 0.0M
2022-01-27 19.74 20.61 19.39 20.45 0.0M
2022-01-26 19.60 19.98 19.55 19.76 0.0M
2022-01-25 19.47 19.84 19.41 19.82 0.0M
2022-01-24 19.86 20.12 19.03 19.55 0.1M
2022-01-21 19.90 20.20 19.90 20.02 0.0M
2022-01-20 20.40 20.40 19.84 19.88 0.0M
2022-01-19 20.55 20.81 20.25 20.35 0.1M
2022-01-18 20.66 20.86 20.50 20.61 0.1M
2022-01-17 20.04 21.16 20.04 20.71 0.1M
2022-01-14 19.62 20.14 19.53 19.94 0.0M
2022-01-13 19.78 20.10 19.64 19.64 0.0M
2022-01-12 19.88 20.12 19.78 19.78 0.0M
2022-01-11 19.55 20.06 19.43 19.88 0.0M
2022-01-10 19.35 19.76 19.27 19.70 0.0M
2022-01-07 19.41 19.51 19.31 19.41 0.0M
2022-01-06 19.27 19.62 19.27 19.43 0.0M
2022-01-05 19.35 19.68 19.35 19.43 0.0M
2022-01-04 19.55 19.68 19.29 19.43 0.0M
2022-01-03 19.47 19.96 19.43 19.53 0.0M