Henkel ST

HNKG
🏛️ germany →
62.85
Last Update: 2025-10-01
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 69.35 69.35 68.90 68.90 0.0M
2021-12-29 68.85 69.35 68.70 69.05 0.0M
2021-12-28 68.35 69.20 68.05 68.80 0.0M
2021-12-27 68.45 68.45 67.80 67.90 0.0M
2021-12-23 67.30 68.80 67.05 68.80 0.0M
2021-12-22 67.10 67.45 66.70 67.30 0.0M
2021-12-21 67.50 67.70 66.75 67.45 0.0M
2021-12-20 66.95 67.30 66.25 66.40 0.0M
2021-12-17 67.05 67.80 67.05 67.30 0.0M
2021-12-16 67.60 68.00 67.15 67.60 0.0M
2021-12-15 68.40 68.45 67.05 68.00 0.0M
2021-12-14 67.85 68.60 67.25 68.60 0.0M
2021-12-13 68.45 68.50 67.15 67.70 0.0M
2021-12-10 67.45 68.25 67.00 68.25 0.0M
2021-12-09 68.20 68.20 67.05 67.65 0.0M
2021-12-08 68.75 68.75 67.70 68.30 0.0M
2021-12-07 68.25 69.05 67.55 68.75 0.0M
2021-12-06 67.20 68.05 66.30 68.00 0.0M
2021-12-03 66.95 67.50 66.20 66.50 0.0M
2021-12-02 66.50 67.50 66.00 67.45 0.0M
2021-12-01 65.95 66.95 65.35 66.40 0.0M
2021-11-30 67.00 67.00 65.15 66.20 0.0M
2021-11-29 67.35 68.30 66.65 67.05 0.0M
2021-11-26 68.05 68.05 67.10 67.35 0.0M
2021-11-25 68.45 69.60 68.05 69.60 0.0M
2021-11-24 69.10 69.10 68.00 68.10 0.0M
2021-11-23 69.50 69.75 68.55 68.60 0.0M
2021-11-22 70.95 71.35 69.50 69.85 0.0M
2021-11-19 71.00 71.50 70.35 70.90 0.0M
2021-11-18 72.10 72.10 70.70 71.05 0.0M
2021-11-17 72.45 72.45 71.50 72.05 0.0M
2021-11-16 71.70 72.70 71.20 72.45 0.0M
2021-11-15 71.90 71.90 70.85 71.75 0.0M
2021-11-12 72.35 72.35 71.00 71.60 0.0M
2021-11-11 72.55 72.70 71.85 72.05 0.0M
2021-11-10 72.55 73.35 71.95 72.30 0.0M
2021-11-09 71.55 72.55 70.55 72.10 0.0M
2021-11-08 74.80 75.20 70.45 71.25 0.0M
2021-11-05 74.65 75.35 74.00 75.35 0.0M
2021-11-04 74.85 74.85 73.70 74.70 0.0M
2021-11-03 73.55 74.65 73.55 74.65 0.0M
2021-11-02 73.15 73.80 72.75 73.80 0.0M
2021-11-01 72.45 73.15 72.45 73.15 0.0M
2021-10-29 71.45 72.45 70.65 72.30 0.0M
2021-10-28 71.90 71.90 71.05 71.70 0.0M
2021-10-27 71.80 72.15 71.50 72.00 0.0M
2021-10-26 71.40 72.25 70.80 72.15 0.0M
2021-10-25 72.00 72.25 70.70 70.95 0.0M
2021-10-22 71.05 71.80 70.70 71.75 0.0M
2021-10-21 71.20 71.60 70.70 71.35 0.0M
2021-10-20 71.30 71.80 70.75 70.95 0.0M
2021-10-19 72.35 72.35 70.90 71.30 0.0M
2021-10-18 72.45 73.05 71.35 72.15 0.0M
2021-10-15 73.25 73.25 71.80 72.05 0.0M
2021-10-14 72.65 72.90 72.00 72.65 0.0M
2021-10-13 72.50 72.50 70.90 72.35 0.0M
2021-10-12 72.55 73.50 71.80 72.50 0.0M
2021-10-11 73.95 74.20 72.55 72.55 0.0M
2021-10-08 73.70 73.85 73.20 73.85 0.0M
2021-10-07 73.75 73.85 73.20 73.85 0.0M
2021-10-06 73.80 73.80 72.60 73.35 0.0M
2021-10-05 73.25 73.80 73.25 73.55 0.0M
2021-10-04 73.40 73.85 73.20 73.55 0.0M
2021-10-01 73.85 74.25 73.35 73.75 0.0M
2021-09-30 75.55 75.60 74.35 74.75 0.0M
2021-09-29 75.85 75.85 75.15 75.85 0.0M
2021-09-28 75.00 75.80 75.00 75.80 0.0M
2021-09-27 74.35 75.20 74.35 75.20 0.0M
2021-09-24 73.65 73.75 72.95 73.75 0.0M
2021-09-23 73.55 74.30 73.10 73.30 0.0M
2021-09-22 73.00 73.65 73.00 73.65 0.0M
2021-09-21 72.20 73.35 72.20 72.85 0.0M
2021-09-20 72.75 72.75 71.50 72.70 0.0M
2021-09-17 73.90 73.90 72.55 73.00 0.0M
2021-09-16 73.80 74.10 73.20 73.75 0.0M
2021-09-15 73.05 73.10 72.50 73.10 0.0M
2021-09-14 73.40 73.40 72.20 73.05 0.0M
2021-09-13 73.35 73.60 72.80 73.05 0.0M
2021-09-10 74.10 74.20 72.60 73.05 0.0M
2021-09-09 74.20 74.60 72.75 73.85 0.0M
2021-09-08 75.10 75.30 74.50 75.15 0.0M
2021-09-07 75.55 75.55 75.10 75.35 0.0M
2021-09-06 76.85 76.90 75.60 75.75 0.0M
2021-09-03 76.40 77.15 75.45 76.10 0.0M
2021-09-02 76.60 76.90 75.95 76.70 0.0M
2021-09-01 76.95 77.35 76.25 77.30 0.0M
2021-08-31 77.80 77.80 75.90 76.05 0.0M
2021-08-30 77.20 77.65 76.70 77.60 0.0M
2021-08-27 76.30 77.20 76.30 77.20 0.0M
2021-08-26 77.10 77.10 76.00 76.95 0.0M
2021-08-25 77.85 77.85 76.80 77.45 0.0M
2021-08-24 77.25 77.90 76.95 77.90 0.0M
2021-08-23 78.00 78.50 76.70 76.95 0.0M
2021-08-20 76.80 77.45 76.30 77.35 0.0M
2021-08-19 77.15 77.45 76.20 77.40 0.0M
2021-08-18 76.25 77.70 76.00 76.85 0.0M
2021-08-17 77.30 77.30 74.95 76.35 0.0M
2021-08-16 78.50 78.50 76.65 77.60 0.0M
2021-08-13 78.95 78.95 78.00 78.45 0.0M
2021-08-12 79.60 79.60 76.95 78.80 0.0M
2021-08-11 79.85 79.85 78.60 78.85 0.0M
2021-08-10 78.55 79.90 78.55 79.85 0.0M
2021-08-09 79.25 79.25 78.50 79.05 0.0M
2021-08-06 78.60 79.45 78.60 79.40 0.0M
2021-08-05 79.00 79.35 78.30 79.10 0.0M
2021-08-04 78.40 78.95 78.10 78.95 0.0M
2021-08-03 77.55 78.55 77.55 78.55 0.0M
2021-08-02 77.30 77.65 77.10 77.50 0.0M
2021-07-30 77.05 77.30 76.95 77.00 0.0M
2021-07-29 77.00 78.00 77.00 77.35 0.0M
2021-07-28 76.65 77.40 76.65 77.15 0.0M
2021-07-27 77.15 77.35 76.40 76.65 0.0M
2021-07-26 78.10 78.10 77.05 77.25 0.0M
2021-07-23 77.85 78.00 77.30 77.30 0.0M
2021-07-22 78.05 78.20 77.15 77.45 0.0M
2021-07-21 77.90 78.05 77.45 78.05 0.0M
2021-07-20 76.65 78.00 76.65 78.00 0.0M
2021-07-19 78.00 78.50 76.65 76.95 0.0M
2021-07-16 77.90 78.70 77.50 78.20 0.0M
2021-07-15 78.50 78.50 77.50 77.85 0.0M
2021-07-14 78.70 78.70 77.85 78.70 0.0M
2021-07-13 78.25 78.60 77.00 78.60 0.0M
2021-07-12 78.75 78.90 77.75 78.30 0.0M
2021-07-09 78.25 78.55 77.85 78.55 0.0M
2021-07-08 79.35 79.35 77.55 78.05 0.0M
2021-07-07 78.95 79.45 78.50 78.85 0.0M
2021-07-06 78.95 78.95 78.25 78.95 0.0M
2021-07-05 78.95 79.30 78.10 78.40 0.0M
2021-07-02 78.20 78.95 78.15 78.95 0.0M
2021-07-01 77.90 78.30 77.45 78.20 0.0M
2021-06-30 77.65 78.00 76.90 78.00 0.0M
2021-06-29 78.00 78.20 77.65 77.80 0.0M
2021-06-28 78.00 78.35 77.30 78.30 0.0M
2021-06-25 78.25 78.25 77.10 77.35 0.0M
2021-06-24 77.65 78.55 77.05 78.30 0.0M
2021-06-23 78.45 78.45 77.05 77.80 0.0M
2021-06-22 78.40 78.45 77.90 78.45 0.0M
2021-06-21 78.70 78.70 77.90 78.45 0.0M
2021-06-18 81.80 81.80 78.35 79.15 0.0M
2021-06-17 83.10 83.50 81.35 82.50 0.0M
2021-06-16 82.00 82.70 82.00 82.05 0.0M
2021-06-15 80.85 81.95 80.70 81.95 0.0M
2021-06-14 80.50 80.70 80.00 80.70 0.0M
2021-06-11 79.35 80.50 79.20 80.50 0.0M
2021-06-10 80.70 80.70 79.30 79.30 0.0M
2021-06-09 80.70 80.70 80.10 80.55 0.0M
2021-06-08 82.55 82.55 80.50 81.05 0.0M
2021-06-07 82.15 82.55 81.50 82.55 0.0M
2021-06-04 82.15 82.15 81.50 81.60 0.0M
2021-06-03 81.95 81.95 81.30 81.95 0.0M
2021-06-02 81.05 81.90 81.00 81.90 0.0M
2021-06-01 81.05 81.65 80.70 81.60 0.0M
2021-05-31 81.70 82.00 80.70 81.15 0.0M
2021-05-28 81.90 81.90 81.35 81.70 0.0M
2021-05-27 82.35 82.90 81.75 81.75 0.0M
2021-05-26 82.15 82.85 82.15 82.35 0.0M
2021-05-25 82.35 82.95 82.15 82.15 0.0M
2021-05-24 81.90 82.65 81.90 82.25 0.0M
2021-05-21 82.10 82.20 82.00 82.20 0.0M
2021-05-20 81.00 82.60 81.00 82.60 0.0M
2021-05-19 81.85 82.15 80.50 81.25 0.0M
2021-05-18 82.90 82.90 81.90 82.00 0.0M
2021-05-17 82.90 82.95 82.25 82.95 0.0M
2021-05-14 82.75 83.05 82.20 82.85 0.0M
2021-05-13 80.85 82.80 80.80 82.70 0.0M
2021-05-12 81.55 82.15 81.55 82.05 0.0M
2021-05-11 82.15 82.15 81.15 81.15 0.0M
2021-05-10 83.30 83.65 82.50 83.00 0.0M
2021-05-07 82.90 83.25 82.40 83.25 0.0M
2021-05-06 82.60 83.30 81.50 82.85 0.0M
2021-05-05 82.20 82.35 82.05 82.20 0.0M
2021-05-04 83.20 83.20 81.60 82.35 0.0M
2021-05-03 83.20 83.40 82.35 82.65 0.0M
2021-04-30 84.55 84.55 82.45 82.90 0.0M
2021-04-29 83.90 84.45 83.35 83.65 0.0M
2021-04-28 82.80 83.70 82.80 83.70 0.0M
2021-04-27 83.05 83.20 82.50 83.05 0.0M
2021-04-26 83.35 83.35 82.25 82.45 0.0M
2021-04-23 83.80 83.80 82.80 83.20 0.0M
2021-04-22 84.35 84.45 83.50 84.40 0.0M
2021-04-21 83.30 84.30 82.80 83.65 0.0M
2021-04-20 83.40 83.50 82.55 82.65 0.0M
2021-04-19 84.75 84.75 83.25 83.45 0.0M
2021-04-16 88.00 88.00 84.30 85.95 0.0M
2021-04-15 85.30 88.00 84.60 86.20 0.0M
2021-04-14 86.25 86.25 84.75 85.05 0.0M
2021-04-13 85.80 87.05 84.85 86.40 0.0M
2021-04-12 88.00 88.00 85.10 85.80 0.0M
2021-04-09 86.55 86.55 85.55 86.15 0.0M
2021-04-08 85.50 86.75 85.25 86.10 0.0M
2021-04-07 85.65 85.95 85.20 85.45 0.0M
2021-04-06 85.70 86.05 84.50 85.60 0.0M
2021-04-01 86.75 87.65 83.65 84.75 0.0M
2021-03-31 84.10 87.50 84.10 86.00 0.0M
2021-03-30 85.45 85.50 84.00 84.60 0.0M
2021-03-29 84.65 85.45 84.30 85.45 0.0M
2021-03-26 84.35 84.65 83.80 84.65 0.0M
2021-03-25 81.95 84.30 81.95 84.10 0.0M
2021-03-24 82.55 83.25 81.60 81.60 0.0M
2021-03-23 81.95 83.65 81.65 82.60 0.0M
2021-03-22 81.50 82.25 80.75 81.65 0.0M
2021-03-19 81.70 82.75 81.00 81.45 0.0M
2021-03-18 81.50 82.35 80.70 82.30 0.0M
2021-03-17 79.35 81.50 79.35 81.15 0.0M
2021-03-16 78.55 79.70 78.55 79.70 0.0M
2021-03-15 79.40 79.40 78.35 79.15 0.0M
2021-03-12 78.60 79.20 78.35 78.35 0.0M
2021-03-11 79.85 80.30 78.40 79.15 0.0M
2021-03-10 79.15 79.80 78.40 79.30 0.0M
2021-03-09 77.60 79.15 77.60 79.15 0.0M
2021-03-08 76.45 78.00 75.80 77.85 0.0M
2021-03-05 75.90 76.40 75.20 76.00 0.0M
2021-03-04 74.30 76.35 74.10 75.85 0.0M
2021-03-03 75.55 75.55 74.45 75.25 0.0M
2021-03-02 74.80 75.60 74.70 75.60 0.0M
2021-03-01 74.50 75.20 74.20 75.20 0.0M
2021-02-26 74.05 74.30 73.25 73.80 0.0M
2021-02-25 74.95 76.65 74.05 74.30 0.0M
2021-02-24 74.35 75.05 74.30 75.05 0.0M
2021-02-23 74.60 74.75 74.05 74.75 0.0M
2021-02-22 75.85 76.20 74.40 74.75 0.0M
2021-02-19 75.90 76.05 75.10 75.75 0.0M
2021-02-18 75.40 76.40 75.40 75.85 0.0M
2021-02-17 77.90 77.90 75.45 75.70 0.0M
2021-02-16 78.35 78.35 77.25 77.90 0.0M
2021-02-15 78.20 78.45 77.50 77.80 0.0M
2021-02-12 78.25 78.25 77.05 77.70 0.0M
2021-02-11 77.60 78.25 77.55 78.25 0.0M
2021-02-10 77.55 78.30 77.50 78.10 0.0M
2021-02-09 78.65 78.65 77.50 78.10 0.0M
2021-02-08 77.95 79.30 77.65 78.65 0.0M
2021-02-05 79.00 79.00 77.65 78.05 0.0M
2021-02-04 78.60 79.40 77.95 78.80 0.0M
2021-02-03 79.60 79.60 78.05 78.50 0.0M
2021-02-02 78.10 79.70 77.45 79.50 0.0M
2021-02-01 77.50 78.45 76.80 78.10 0.0M
2021-01-29 76.70 77.65 76.20 77.50 0.0M
2021-01-28 77.95 79.60 76.90 77.80 0.0M
2021-01-27 79.25 79.60 77.70 77.90 0.0M
2021-01-26 79.20 80.00 79.10 79.35 0.0M
2021-01-25 78.70 79.50 78.00 79.50 0.0M
2021-01-22 78.75 79.15 77.55 78.55 0.0M
2021-01-21 78.10 78.70 77.75 78.50 0.0M
2021-01-20 78.65 78.65 78.10 78.65 0.0M
2021-01-19 77.70 78.45 77.20 77.95 0.0M
2021-01-18 78.10 78.15 77.05 77.55 0.0M
2021-01-15 77.95 78.20 77.50 78.20 0.0M
2021-01-14 78.00 79.10 77.75 78.50 0.0M
2021-01-13 78.45 78.45 77.25 78.05 0.0M
2021-01-12 78.70 78.70 77.90 78.40 0.0M
2021-01-11 81.00 81.00 78.80 79.05 0.0M
2021-01-08 80.00 81.30 80.00 80.55 0.0M
2021-01-07 79.15 80.05 79.05 80.05 0.0M
2021-01-06 79.05 79.70 77.80 79.35 0.0M
2021-01-05 80.35 80.35 78.25 78.95 0.0M
2021-01-04 79.30 80.50 78.95 80.25 0.0M