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
2023-12-29 72.26 72.80 72.24 72.74 0.0M
2023-12-28 72.66 72.88 72.18 72.46 0.0M
2023-12-27 72.74 72.98 72.44 72.58 0.0M
2023-12-22 72.36 72.82 72.32 72.82 0.0M
2023-12-21 72.48 72.86 72.24 72.24 0.0M
2023-12-20 72.40 72.74 72.10 72.38 0.0M
2023-12-19 72.70 72.82 71.94 72.72 0.0M
2023-12-18 72.04 72.96 72.02 72.74 0.0M
2023-12-15 73.24 73.26 72.04 72.50 0.0M
2023-12-14 74.08 74.56 72.76 73.18 0.0M
2023-12-13 73.28 74.10 73.28 73.76 0.0M
2023-12-12 73.34 73.94 73.06 73.54 0.0M
2023-12-11 73.28 73.48 72.58 73.04 0.0M
2023-12-08 72.78 73.00 72.50 72.66 0.0M
2023-12-07 72.76 73.26 72.56 72.98 0.0M
2023-12-06 72.46 73.00 72.30 72.70 0.0M
2023-12-05 72.84 73.42 72.34 72.44 0.0M
2023-12-04 73.22 73.48 72.88 72.92 0.0M
2023-12-01 72.22 73.34 72.22 73.34 0.0M
2023-11-30 71.36 72.60 71.10 72.14 0.0M
2023-11-29 70.68 71.32 70.68 71.00 0.0M
2023-11-28 71.02 71.02 70.50 70.88 0.0M
2023-11-27 70.80 71.28 70.60 71.04 0.0M
2023-11-24 70.84 71.16 70.54 70.88 0.0M
2023-11-23 71.06 71.26 70.54 70.58 0.0M
2023-11-22 70.34 71.10 70.30 70.78 0.0M
2023-11-21 69.78 70.30 69.44 70.30 0.0M
2023-11-20 71.24 71.28 69.74 69.82 0.0M
2023-11-17 71.96 72.40 71.16 71.16 0.0M
2023-11-16 72.48 72.50 71.82 72.00 0.0M
2023-11-15 72.36 72.54 72.14 72.26 0.0M
2023-11-14 71.54 72.48 71.34 72.48 0.0M
2023-11-13 70.22 71.46 70.22 71.40 0.0M
2023-11-10 69.68 71.18 69.50 70.74 0.0M
2023-11-09 68.52 70.30 68.22 69.80 0.0M
2023-11-08 67.52 67.72 67.26 67.36 0.0M
2023-11-07 68.18 68.20 67.72 68.16 0.0M
2023-11-06 67.70 68.20 67.34 67.66 0.0M
2023-11-03 68.88 69.00 67.76 67.84 0.0M
2023-11-02 68.60 68.94 68.24 68.90 0.0M
2023-11-01 68.26 68.78 68.26 68.78 0.0M
2023-10-31 67.80 68.32 67.80 68.02 0.0M
2023-10-30 67.08 68.34 67.08 67.86 0.0M
2023-10-27 67.80 68.10 66.86 66.86 0.0M
2023-10-26 68.00 68.20 67.50 67.80 0.0M
2023-10-25 67.06 68.02 66.68 68.02 0.0M
2023-10-24 66.72 67.34 66.72 66.94 0.0M
2023-10-23 66.50 67.22 66.48 66.64 0.0M
2023-10-20 66.64 66.86 66.32 66.32 0.0M
2023-10-19 66.62 67.24 66.62 66.86 0.0M
2023-10-18 66.90 67.26 66.88 67.16 0.0M
2023-10-17 67.12 67.60 66.82 67.10 0.0M
2023-10-16 66.62 67.44 66.62 67.24 0.0M
2023-10-13 66.96 67.06 66.76 66.78 0.0M
2023-10-12 68.16 68.18 67.02 67.02 0.0M
2023-10-11 67.74 68.16 67.72 67.84 0.0M
2023-10-10 68.72 68.72 67.66 67.92 0.0M
2023-10-09 68.54 68.92 68.12 68.28 0.0M
2023-10-06 68.34 68.84 67.62 68.70 0.0M
2023-10-05 67.24 68.44 67.14 68.32 0.0M
2023-10-04 68.34 68.50 65.90 67.10 0.0M
2023-10-03 67.70 68.50 67.70 68.50 0.0M
2023-10-02 67.16 67.80 67.14 67.46 0.0M
2023-09-29 67.00 67.70 67.00 67.24 0.0M
2023-09-28 66.38 67.18 66.14 67.06 0.0M
2023-09-27 66.88 66.92 66.14 66.14 0.0M
2023-09-26 67.26 67.30 66.58 66.64 0.0M
2023-09-25 67.42 68.00 67.10 67.20 0.0M
2023-09-22 67.38 67.54 66.96 67.48 0.0M
2023-09-21 67.58 67.98 67.36 67.42 0.0M
2023-09-20 68.46 68.46 67.74 67.84 0.0M
2023-09-19 67.88 68.40 67.84 68.34 0.0M
2023-09-18 68.62 68.62 67.66 68.10 0.0M
2023-09-15 68.50 69.12 68.28 68.42 0.0M
2023-09-14 69.78 69.88 67.76 68.76 0.0M
2023-09-13 69.86 70.10 69.40 69.74 0.0M
2023-09-12 71.80 71.80 70.06 70.06 0.0M
2023-09-11 71.48 72.06 71.26 71.84 0.0M
2023-09-08 71.96 72.08 70.84 71.22 0.0M
2023-09-07 70.64 71.98 70.36 71.82 0.0M
2023-09-06 70.04 71.10 69.68 70.90 0.0M
2023-09-05 70.30 70.50 69.84 70.16 0.0M
2023-09-04 71.12 71.26 70.48 70.66 0.0M
2023-09-01 70.78 71.32 70.50 71.00 0.0M
2023-08-31 71.06 71.28 70.52 70.52 0.0M
2023-08-30 71.72 71.72 70.82 71.02 0.0M
2023-08-29 71.90 72.34 71.40 71.62 0.0M
2023-08-28 72.22 72.50 71.86 71.94 0.0M
2023-08-25 72.18 72.40 71.88 71.96 0.0M
2023-08-24 72.12 72.50 71.72 72.06 0.0M
2023-08-23 72.06 72.30 71.82 71.94 0.0M
2023-08-22 71.58 72.22 71.58 71.90 0.0M
2023-08-21 72.12 72.30 71.38 71.68 0.0M
2023-08-18 71.88 72.16 71.60 72.10 0.0M
2023-08-17 71.78 72.14 71.66 72.06 0.0M
2023-08-16 71.16 72.10 70.60 72.04 0.0M
2023-08-15 70.26 71.44 70.26 71.12 0.0M
2023-08-14 70.42 72.42 70.20 70.20 0.0M
2023-08-11 69.86 71.10 69.84 70.46 0.0M
2023-08-10 70.06 71.48 69.12 69.56 0.0M
2023-08-09 69.04 69.40 68.88 69.14 0.0M
2023-08-08 68.56 69.50 68.52 69.16 0.0M
2023-08-07 68.62 69.10 68.50 68.84 0.0M
2023-08-04 69.30 69.46 68.56 68.60 0.0M
2023-08-03 69.42 69.52 69.04 69.12 0.0M
2023-08-02 69.36 69.82 68.94 69.66 0.0M
2023-08-01 70.20 70.50 69.44 69.50 0.0M
2023-07-31 71.02 71.26 70.06 70.28 0.0M
2023-07-28 70.76 71.26 70.66 71.10 0.0M
2023-07-27 70.66 71.48 70.54 70.54 0.0M
2023-07-26 70.74 70.84 69.72 70.64 0.0M
2023-07-25 70.28 71.10 70.28 70.78 0.0M
2023-07-24 70.74 70.90 69.94 70.26 0.0M
2023-07-21 70.40 70.98 70.34 70.64 0.0M
2023-07-20 70.88 70.94 70.32 70.50 0.0M
2023-07-19 71.20 71.60 70.94 70.94 0.0M
2023-07-18 71.54 71.70 70.58 70.94 0.0M
2023-07-17 71.44 71.78 71.26 71.64 0.0M
2023-07-14 71.46 72.00 71.36 71.36 0.0M
2023-07-13 70.74 71.72 70.74 71.68 0.0M
2023-07-12 70.72 70.94 70.44 70.70 0.0M
2023-07-11 69.48 70.84 69.00 70.64 0.0M
2023-07-10 70.32 70.32 69.78 69.98 0.0M
2023-07-07 70.02 70.46 70.02 70.42 0.0M
2023-07-06 71.00 71.00 70.18 70.22 0.0M
2023-07-05 72.00 72.00 70.50 71.20 0.0M
2023-07-04 72.82 72.96 72.04 72.22 0.0M
2023-07-03 73.48 73.68 72.90 72.90 0.0M
2023-06-30 72.80 74.00 72.50 73.40 0.0M
2023-06-29 71.60 72.60 71.60 72.60 0.0M
2023-06-28 72.64 73.04 72.30 72.70 0.0M
2023-06-27 71.90 72.56 71.90 72.42 0.0M
2023-06-26 71.80 72.50 71.80 72.00 0.0M
2023-06-23 70.90 72.16 69.52 72.00 0.0M
2023-06-22 72.50 72.50 71.02 71.20 0.0M
2023-06-21 72.92 73.12 72.14 72.66 0.0M
2023-06-20 73.04 73.18 71.64 73.16 0.0M
2023-06-19 73.52 73.92 72.86 73.14 0.0M
2023-06-16 73.90 74.40 73.50 73.64 0.0M
2023-06-15 74.18 74.64 73.82 73.94 0.0M
2023-06-14 75.06 75.20 73.98 74.26 0.0M
2023-06-13 75.26 75.54 73.32 75.28 0.0M
2023-06-12 74.90 76.00 74.74 75.16 0.0M
2023-06-09 76.00 76.00 74.62 74.70 0.0M
2023-06-08 75.02 76.18 74.84 76.18 0.0M
2023-06-07 74.74 75.62 74.74 75.16 0.0M
2023-06-06 74.42 75.20 74.42 74.98 0.0M
2023-06-05 74.56 75.20 74.38 74.56 0.0M
2023-06-02 74.78 75.00 74.46 74.64 0.0M
2023-06-01 74.74 74.90 74.08 74.50 0.0M
2023-05-31 74.56 75.04 74.22 74.76 0.0M
2023-05-30 76.18 76.56 74.50 74.70 0.0M
2023-05-29 76.56 76.56 76.00 76.12 0.0M
2023-05-26 75.98 76.62 75.68 76.30 0.0M
2023-05-25 76.28 76.54 75.74 76.22 0.0M
2023-05-24 76.86 76.92 75.66 76.28 0.0M
2023-05-23 77.34 77.50 76.82 77.10 0.0M
2023-05-22 78.20 78.36 77.38 77.38 0.0M
2023-05-19 78.08 78.80 77.96 78.26 0.0M
2023-05-18 77.72 78.50 77.60 78.08 0.0M
2023-05-17 77.74 78.00 77.44 77.58 0.0M
2023-05-16 77.10 78.28 76.66 77.86 0.0M
2023-05-15 75.38 77.64 75.38 77.26 0.0M
2023-05-12 74.94 75.56 74.90 75.28 0.0M
2023-05-11 74.26 74.98 74.26 74.68 0.0M
2023-05-10 74.76 74.76 73.76 74.36 0.0M
2023-05-09 74.14 74.86 73.94 74.78 0.0M
2023-05-08 73.90 74.26 73.52 74.02 0.0M
2023-05-05 72.88 73.86 72.46 73.60 0.0M
2023-05-04 73.80 73.80 71.76 72.90 0.0M
2023-05-03 72.94 74.18 72.94 73.78 0.0M
2023-05-02 73.02 73.50 72.76 72.88 0.0M
2023-04-28 73.24 73.50 72.54 73.08 0.0M
2023-04-27 72.86 73.74 72.60 73.06 0.0M
2023-04-26 72.52 73.50 72.50 72.76 0.0M
2023-04-25 72.52 72.80 71.82 72.38 0.0M
2023-04-24 74.74 74.94 73.86 74.30 0.0M
2023-04-21 75.52 76.10 74.88 74.92 0.0M
2023-04-20 75.98 76.10 75.14 75.22 0.0M
2023-04-19 75.02 76.12 74.88 76.08 0.0M
2023-04-18 75.44 75.48 74.66 75.22 0.0M
2023-04-17 74.20 75.50 74.20 75.02 0.0M
2023-04-14 74.06 74.52 73.88 74.52 0.0M
2023-04-13 73.94 74.24 73.48 74.06 0.0M
2023-04-12 73.80 74.40 73.52 74.10 0.0M
2023-04-11 74.28 74.88 73.54 73.84 0.0M
2023-04-06 73.86 74.50 73.48 74.34 0.0M
2023-04-05 73.58 74.26 73.26 73.88 0.0M
2023-04-04 72.36 74.44 72.10 73.86 0.0M
2023-04-03 71.92 72.44 71.50 72.40 0.0M
2023-03-31 70.86 72.96 70.64 71.84 0.0M
2023-03-30 70.66 71.00 70.08 70.54 0.0M
2023-03-29 69.76 71.34 69.76 70.86 0.0M
2023-03-28 69.30 69.62 69.30 69.62 0.0M
2023-03-27 69.48 69.76 69.10 69.16 0.0M
2023-03-24 68.68 69.48 68.56 69.40 0.0M
2023-03-23 68.70 69.38 68.50 68.78 0.0M
2023-03-22 67.88 69.36 67.72 68.78 0.0M
2023-03-21 66.56 68.14 66.54 67.90 0.0M
2023-03-20 65.28 66.36 65.10 66.36 0.0M
2023-03-17 66.50 66.62 65.42 65.62 0.0M
2023-03-16 66.12 66.46 65.88 66.44 0.0M
2023-03-15 66.50 66.56 65.58 65.98 0.0M
2023-03-14 65.90 66.72 65.90 66.54 0.0M
2023-03-13 67.64 68.10 65.84 65.84 0.0M
2023-03-10 67.60 68.60 67.04 67.64 0.0M
2023-03-09 67.62 69.00 67.28 67.62 0.0M
2023-03-08 67.00 67.84 66.06 67.70 0.0M
2023-03-07 69.04 69.52 66.80 67.22 0.0M
2023-03-06 69.18 69.52 68.94 69.36 0.0M
2023-03-03 68.64 69.42 68.64 69.40 0.0M
2023-03-02 68.58 69.16 68.16 68.90 0.0M
2023-03-01 69.04 69.26 68.20 68.68 0.0M
2023-02-28 69.04 69.06 68.62 68.70 0.0M
2023-02-27 68.48 69.42 68.48 69.06 0.0M
2023-02-24 68.56 69.10 68.34 68.54 0.0M
2023-02-23 69.06 69.12 68.42 68.82 0.0M
2023-02-22 68.18 69.30 67.88 69.06 0.0M
2023-02-21 67.32 68.44 67.26 68.10 0.0M
2023-02-20 67.26 67.60 67.02 67.44 0.0M
2023-02-17 66.44 67.36 66.32 67.26 0.0M
2023-02-16 67.26 67.38 66.32 66.62 0.0M
2023-02-15 67.08 67.44 66.90 67.34 0.0M
2023-02-14 66.50 67.54 66.46 67.32 0.0M
2023-02-13 65.52 66.80 65.44 66.48 0.0M
2023-02-10 65.12 66.02 65.00 65.56 0.0M
2023-02-09 65.42 66.30 65.02 65.26 0.0M
2023-02-08 65.28 65.80 64.94 65.44 0.0M
2023-02-07 64.80 65.12 64.58 65.06 0.0M
2023-02-06 65.10 65.34 64.66 64.92 0.0M
2023-02-03 65.02 65.76 64.74 65.02 0.0M
2023-02-02 65.62 65.68 64.64 65.08 0.0M
2023-02-01 65.60 65.60 64.76 65.46 0.0M
2023-01-31 64.84 65.66 64.84 65.64 0.0M
2023-01-30 64.32 65.36 64.30 65.12 0.0M
2023-01-27 64.82 64.90 64.08 64.54 0.0M
2023-01-26 65.68 65.72 64.52 64.72 0.0M
2023-01-25 64.98 65.76 64.74 65.46 0.0M
2023-01-24 66.10 66.10 64.58 64.94 0.0M
2023-01-23 66.02 66.26 65.40 65.74 0.0M
2023-01-20 66.22 66.42 65.22 66.04 0.0M
2023-01-19 66.10 66.74 65.52 66.20 0.0M
2023-01-18 66.84 67.80 66.68 66.82 0.0M
2023-01-17 65.36 67.50 65.36 66.76 0.0M
2023-01-16 64.98 66.04 64.78 65.58 0.0M
2023-01-13 64.48 65.22 64.44 65.04 0.0M
2023-01-12 64.40 65.00 63.80 64.50 0.0M
2023-01-11 65.04 65.22 64.14 65.22 0.0M
2023-01-10 65.48 65.48 64.28 65.24 0.0M
2023-01-09 65.00 65.76 63.18 65.54 0.0M
2023-01-06 66.74 66.94 64.68 65.00 0.0M
2023-01-05 66.46 67.20 66.34 66.72 0.0M
2023-01-04 66.20 66.70 66.00 66.50 0.0M
2023-01-03 65.10 66.14 65.00 66.14 0.0M
2023-01-02 65.26 65.40 64.84 65.28 0.0M