Henkel VZO

HNKG_p
🏛️ germany →
68.76
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 65.36 65.36 64.90 65.20 0.0M
2022-12-29 65.06 65.56 64.80 65.34 0.0M
2022-12-28 65.94 66.00 65.12 65.30 0.0M
2022-12-27 65.98 66.10 65.66 65.82 0.0M
2022-12-23 66.00 66.18 65.78 65.88 0.0M
2022-12-22 66.52 66.92 65.78 65.78 0.0M
2022-12-21 66.48 66.74 66.24 66.40 0.0M
2022-12-20 65.82 66.54 65.78 66.54 0.0M
2022-12-19 65.68 66.42 65.50 65.98 0.0M
2022-12-16 65.72 65.72 64.96 65.56 0.0M
2022-12-15 65.78 65.90 65.02 65.48 0.0M
2022-12-14 66.08 66.28 65.58 65.84 0.0M
2022-12-13 66.22 66.74 65.74 65.98 0.0M
2022-12-12 67.38 67.38 66.14 66.46 0.0M
2022-12-09 67.58 67.74 67.28 67.40 0.0M
2022-12-08 67.50 67.78 67.20 67.28 0.0M
2022-12-07 67.64 67.70 67.06 67.36 0.0M
2022-12-06 68.34 68.50 67.36 67.42 0.0M
2022-12-05 69.28 69.28 68.02 68.32 0.0M
2022-12-02 68.78 69.28 68.56 69.08 0.0M
2022-12-01 68.98 68.98 68.28 68.66 0.0M
2022-11-30 68.18 68.72 67.96 68.72 0.0M
2022-11-29 69.04 69.04 68.26 68.48 0.0M
2022-11-28 68.38 69.18 68.22 68.82 0.0M
2022-11-25 68.36 68.70 68.30 68.48 0.0M
2022-11-24 67.92 68.48 67.40 68.46 0.0M
2022-11-23 67.94 68.00 67.42 67.64 0.0M
2022-11-22 67.18 68.16 67.12 67.96 0.0M
2022-11-21 66.76 67.60 66.50 67.24 0.0M
2022-11-18 66.90 67.22 66.74 67.08 0.0M
2022-11-17 66.98 67.02 65.82 66.82 0.0M
2022-11-16 66.74 67.32 66.36 66.68 0.0M
2022-11-15 67.20 68.20 66.44 66.62 0.0M
2022-11-14 66.86 67.60 66.66 67.24 0.0M
2022-11-11 66.48 67.08 65.98 66.70 0.0M
2022-11-10 64.52 66.54 64.52 66.00 0.0M
2022-11-09 63.76 64.96 62.94 64.52 0.0M
2022-11-08 64.52 64.58 60.72 63.56 0.0M
2022-11-07 62.28 63.70 62.28 63.14 0.0M
2022-11-04 62.10 62.96 61.18 62.14 0.0M
2022-11-03 62.62 62.68 61.30 61.86 0.0M
2022-11-02 63.40 63.50 62.50 62.68 0.0M
2022-11-01 63.98 64.04 63.04 63.50 0.0M
2022-10-31 63.68 63.98 63.36 63.64 0.0M
2022-10-28 62.44 63.86 62.40 63.76 0.0M
2022-10-27 62.54 63.32 62.40 62.64 0.0M
2022-10-26 63.22 63.22 62.20 62.42 0.0M
2022-10-25 62.80 63.44 62.42 63.24 0.0M
2022-10-24 62.40 63.00 61.60 62.76 0.0M
2022-10-21 63.22 63.22 62.04 62.56 0.0M
2022-10-20 63.06 63.68 62.80 63.26 0.0M
2022-10-19 63.78 63.82 63.00 63.28 0.0M
2022-10-18 63.28 63.96 63.06 63.60 0.0M
2022-10-17 62.10 63.22 62.04 63.04 0.0M
2022-10-14 61.80 62.68 61.68 61.94 0.0M
2022-10-13 61.22 61.66 59.96 61.66 0.0M
2022-10-12 62.18 62.18 61.42 61.56 0.0M
2022-10-11 61.44 62.20 61.32 62.08 0.0M
2022-10-10 60.44 62.04 60.44 61.54 0.0M
2022-10-07 61.06 61.50 60.68 60.84 0.0M
2022-10-06 62.58 62.58 61.10 61.10 0.0M
2022-10-05 62.04 62.46 61.76 62.34 0.0M
2022-10-04 61.94 62.82 61.54 62.22 0.0M
2022-10-03 60.60 61.42 60.60 61.08 0.0M
2022-09-30 60.50 61.44 60.50 60.70 0.0M
2022-09-29 60.52 60.64 59.68 60.32 0.0M
2022-09-28 60.02 61.14 59.00 61.10 0.0M
2022-09-27 60.78 61.62 60.02 60.02 0.0M
2022-09-26 60.54 61.24 60.32 60.40 0.0M
2022-09-23 61.38 61.94 60.46 61.22 0.0M
2022-09-22 61.02 61.90 60.86 61.60 0.0M
2022-09-21 61.34 62.36 61.20 61.52 0.0M
2022-09-20 63.88 64.60 60.94 61.14 0.0M
2022-09-19 62.42 62.60 61.44 62.46 0.0M
2022-09-16 62.20 62.64 61.60 62.60 0.0M
2022-09-15 62.58 62.82 61.98 62.22 0.0M
2022-09-14 63.00 63.12 62.56 62.66 0.0M
2022-09-13 63.26 63.86 62.96 62.98 0.0M
2022-09-12 62.62 63.30 62.06 63.18 0.0M
2022-09-09 61.34 62.64 61.34 62.42 0.0M
2022-09-08 62.54 62.54 60.86 61.28 0.0M
2022-09-07 62.24 62.50 61.50 62.50 0.0M
2022-09-06 62.40 63.10 62.00 62.34 0.0M
2022-09-05 61.72 62.42 60.84 62.42 0.0M
2022-09-02 62.78 63.34 61.54 61.66 0.0M
2022-09-01 63.84 63.86 62.86 63.84 0.0M
2022-08-31 66.80 67.00 64.08 64.08 0.0M
2022-08-30 65.68 66.76 65.68 66.28 0.0M
2022-08-29 64.28 65.92 64.16 65.86 0.0M
2022-08-26 66.56 66.56 64.70 64.96 0.0M
2022-08-25 66.36 66.94 66.20 66.46 0.0M
2022-08-24 65.98 66.80 65.68 66.32 0.0M
2022-08-23 66.24 67.06 65.76 65.84 0.0M
2022-08-22 66.12 66.34 65.52 65.98 0.0M
2022-08-19 66.16 66.92 65.96 66.40 0.0M
2022-08-18 66.54 67.52 66.14 66.82 0.0M
2022-08-17 66.06 67.72 65.48 66.40 0.0M
2022-08-16 65.52 66.10 65.32 65.82 0.0M
2022-08-15 66.02 66.44 63.44 65.16 0.0M
2022-08-12 64.48 65.06 64.30 64.82 0.0M
2022-08-11 64.84 65.04 63.86 64.38 0.0M
2022-08-10 64.50 65.10 64.28 64.70 0.0M
2022-08-09 64.38 64.90 63.90 64.80 0.0M
2022-08-08 63.98 64.90 63.82 64.54 0.0M
2022-08-05 64.20 64.26 63.60 64.10 0.0M
2022-08-04 63.58 64.40 63.42 64.06 0.0M
2022-08-03 62.82 63.64 62.42 63.58 0.0M
2022-08-02 62.30 63.10 62.30 62.74 0.0M
2022-08-01 62.26 63.06 62.18 62.70 0.0M
2022-07-29 61.90 63.00 61.50 62.52 0.0M
2022-07-28 61.42 61.84 61.28 61.84 0.0M
2022-07-27 61.82 62.42 61.42 61.56 0.0M
2022-07-26 60.80 61.70 60.62 61.46 0.0M
2022-07-25 61.14 61.78 60.72 60.86 0.0M
2022-07-22 60.72 61.68 60.66 61.26 0.0M
2022-07-21 61.52 61.92 60.88 61.32 0.0M
2022-07-20 61.94 62.48 60.50 60.84 0.0M
2022-07-19 59.98 62.32 59.66 62.32 0.0M
2022-07-18 61.40 61.86 60.80 60.80 0.0M
2022-07-15 60.78 61.76 60.32 61.14 0.0M
2022-07-14 61.78 61.78 60.14 60.34 0.0M
2022-07-13 61.04 61.90 60.64 61.54 0.0M
2022-07-12 61.24 61.34 60.66 61.00 0.0M
2022-07-11 60.82 62.54 60.60 61.56 0.0M
2022-07-08 61.28 62.10 60.40 61.88 0.0M
2022-07-07 61.34 61.76 60.18 61.00 0.0M
2022-07-06 60.70 61.50 60.28 61.22 0.0M
2022-07-05 60.00 61.02 59.72 60.52 0.0M
2022-07-04 59.92 60.72 59.60 59.76 0.0M
2022-07-01 58.56 59.78 58.22 59.48 0.0M
2022-06-30 59.76 59.76 58.40 58.60 0.0M
2022-06-29 60.20 60.36 59.40 59.60 0.0M
2022-06-28 60.36 61.02 59.30 60.48 0.0M
2022-06-27 60.32 61.12 60.28 60.50 0.0M
2022-06-24 59.68 60.74 59.68 60.36 0.0M
2022-06-23 59.62 59.88 59.00 59.52 0.0M
2022-06-22 59.02 60.36 59.02 59.62 0.0M
2022-06-21 60.52 60.82 59.84 60.18 0.0M
2022-06-20 58.52 60.60 58.12 60.34 0.0M
2022-06-17 58.26 58.56 57.32 58.12 0.0M
2022-06-16 59.40 59.40 57.34 57.52 0.0M
2022-06-15 59.02 60.18 59.02 59.96 0.0M
2022-06-14 60.70 60.74 58.36 58.98 0.0M
2022-06-13 59.38 60.32 58.84 60.16 0.0M
2022-06-10 61.14 61.38 59.48 59.96 0.0M
2022-06-09 61.34 62.56 61.22 61.22 0.0M
2022-06-08 62.70 62.70 61.44 61.44 0.0M
2022-06-07 62.94 62.98 61.74 62.50 0.0M
2022-06-06 62.52 63.56 62.52 62.86 0.0M
2022-06-03 63.48 63.48 62.40 62.50 0.0M
2022-06-02 62.46 63.34 62.46 63.10 0.0M
2022-06-01 63.66 64.30 62.70 62.70 0.0M
2022-05-31 63.08 63.88 62.54 63.58 0.0M
2022-05-30 62.02 63.20 61.76 63.20 0.0M
2022-05-27 62.10 62.28 61.40 61.72 0.0M
2022-05-26 62.34 63.00 62.04 62.60 0.0M
2022-05-25 61.70 62.48 61.70 62.48 0.0M
2022-05-24 62.08 62.28 61.52 61.96 0.0M
2022-05-23 62.38 62.90 62.16 62.64 0.0M
2022-05-20 62.20 62.20 61.34 62.00 0.0M
2022-05-19 62.52 62.72 61.00 61.64 0.0M
2022-05-18 63.78 63.78 62.40 62.56 0.0M
2022-05-17 63.96 64.26 63.38 63.78 0.0M
2022-05-16 62.68 63.90 61.98 63.78 0.0M
2022-05-13 62.98 63.72 62.66 62.70 0.0M
2022-05-12 62.52 63.26 61.72 62.46 0.0M
2022-05-11 63.60 64.22 62.62 63.24 0.0M
2022-05-10 61.68 64.36 61.38 63.48 0.0M
2022-05-09 61.30 61.78 60.12 61.64 0.0M
2022-05-06 59.62 61.64 59.58 61.34 0.0M
2022-05-05 61.62 61.80 59.10 59.92 0.0M
2022-05-04 61.14 61.42 60.50 61.14 0.0M
2022-05-03 60.64 61.36 60.26 61.18 0.0M
2022-05-02 60.78 61.10 57.90 60.48 0.0M
2022-04-29 63.52 63.88 56.80 60.80 0.2M
2022-04-28 62.50 63.76 62.12 63.42 0.0M
2022-04-27 60.94 62.12 60.62 62.00 0.0M
2022-04-26 61.98 63.50 60.84 61.02 0.0M
2022-04-25 60.24 62.30 59.64 61.92 0.0M
2022-04-22 59.76 61.46 59.76 60.50 0.0M
2022-04-21 60.88 61.26 59.70 60.16 0.0M
2022-04-20 59.08 60.88 58.68 60.86 0.0M
2022-04-19 59.58 59.64 57.64 58.90 0.0M
2022-04-14 59.12 60.08 59.04 59.48 0.0M
2022-04-13 59.50 59.80 58.50 59.32 0.0M
2022-04-12 59.58 59.94 57.98 59.52 0.0M
2022-04-11 61.30 61.50 59.80 59.80 0.0M
2022-04-08 60.12 61.56 59.76 61.52 0.1M
2022-04-07 59.64 60.16 59.24 60.10 0.0M
2022-04-06 58.82 59.78 58.18 59.68 0.0M
2022-04-05 58.98 59.58 58.40 59.32 0.1M
2022-04-04 60.98 61.30 59.94 61.22 0.1M
2022-04-01 60.98 61.14 60.38 60.96 0.0M
2022-03-31 61.88 62.02 60.38 60.74 0.1M
2022-03-30 62.72 62.72 61.12 61.28 0.1M
2022-03-29 62.20 63.46 61.98 63.12 0.1M
2022-03-28 61.18 62.26 61.04 61.74 0.0M
2022-03-25 62.28 62.28 60.64 61.20 0.1M
2022-03-24 63.58 63.70 61.52 62.08 0.1M
2022-03-23 63.24 64.62 62.98 63.22 0.0M
2022-03-22 62.72 63.22 61.40 63.22 0.1M
2022-03-21 63.00 63.24 62.26 62.84 0.0M
2022-03-18 64.90 65.08 62.32 63.22 0.1M
2022-03-17 65.48 65.48 63.26 64.66 0.0M
2022-03-16 65.20 65.88 64.60 65.76 0.0M
2022-03-15 65.78 65.78 64.30 65.10 0.0M
2022-03-14 65.30 66.18 64.60 65.52 0.0M
2022-03-11 64.20 65.30 63.46 64.58 0.0M
2022-03-10 65.74 66.68 63.70 64.22 0.0M
2022-03-09 64.00 66.34 63.86 65.86 0.0M
2022-03-08 61.68 64.66 61.50 63.82 0.0M
2022-03-07 61.86 63.24 59.48 62.04 0.1M
2022-03-04 63.92 64.20 61.00 62.90 0.1M
2022-03-03 67.02 67.48 64.12 64.38 0.1M
2022-03-02 68.96 69.04 65.80 66.70 0.1M
2022-03-01 70.94 71.34 68.10 68.88 0.0M
2022-02-28 70.04 71.36 69.90 70.40 0.0M
2022-02-25 70.22 72.50 69.10 72.00 0.0M
2022-02-24 71.70 71.70 68.88 70.10 0.1M
2022-02-23 71.96 75.36 71.96 72.86 0.0M
2022-02-22 71.02 72.30 70.80 71.80 0.0M
2022-02-21 74.18 74.26 71.02 71.20 0.0M
2022-02-18 73.94 75.34 73.30 73.80 0.0M
2022-02-17 73.02 74.28 73.02 73.24 0.0M
2022-02-16 73.76 74.14 73.02 73.56 0.0M
2022-02-15 73.56 73.88 72.46 73.36 0.1M
2022-02-14 74.20 74.66 72.24 73.42 0.0M
2022-02-11 73.90 75.76 73.56 74.84 0.0M
2022-02-10 73.78 74.38 72.32 73.98 0.0M
2022-02-09 73.46 74.44 73.02 73.30 0.0M
2022-02-08 72.22 73.30 72.00 73.18 0.0M
2022-02-07 71.44 72.46 71.06 71.92 0.0M
2022-02-04 70.82 71.56 70.46 71.42 0.0M
2022-02-03 71.38 71.46 70.42 70.70 0.0M
2022-02-02 71.88 72.40 71.38 71.58 0.1M
2022-02-01 72.84 72.84 70.96 71.72 0.1M
2022-01-31 71.00 72.80 70.44 72.80 0.4M
2022-01-28 78.28 79.02 69.90 70.40 0.7M
2022-01-27 76.70 78.98 76.66 78.60 0.0M
2022-01-26 77.92 78.52 77.02 77.22 0.0M
2022-01-25 76.96 77.90 75.80 77.66 0.0M
2022-01-24 77.00 77.32 75.56 77.20 0.0M
2022-01-21 77.10 77.70 76.40 76.46 0.0M
2022-01-20 78.22 78.24 77.04 77.14 0.0M
2022-01-19 78.68 79.74 77.32 77.72 0.0M
2022-01-18 80.02 80.26 79.02 79.30 0.0M
2022-01-17 82.20 83.40 80.02 80.14 0.0M
2022-01-14 79.66 82.40 79.26 82.30 0.0M
2022-01-13 79.78 80.00 78.96 79.62 0.0M
2022-01-12 78.88 79.78 78.56 79.48 0.1M
2022-01-11 76.26 78.84 76.26 78.30 0.1M
2022-01-10 74.40 75.86 74.28 75.56 0.0M
2022-01-07 73.78 74.76 73.24 74.38 0.0M
2022-01-06 73.28 74.42 73.28 73.82 0.0M
2022-01-05 73.38 74.50 72.86 73.80 0.0M
2022-01-04 72.88 73.84 72.46 73.66 0.0M
2022-01-03 71.68 73.02 71.44 73.02 0.0M