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
2021-12-30 19.70 19.86 19.70 19.84 0.0M
2021-12-29 19.72 19.82 19.58 19.58 0.1M
2021-12-28 19.60 19.70 19.27 19.68 0.1M
2021-12-27 19.09 19.62 19.09 19.51 0.0M
2021-12-23 19.49 19.66 19.37 19.66 0.0M
2021-12-22 19.31 19.51 19.31 19.51 0.0M
2021-12-21 19.15 19.41 19.13 19.41 0.0M
2021-12-20 19.05 19.17 18.91 19.15 0.1M
2021-12-17 19.56 19.56 19.37 19.43 0.0M
2021-12-16 19.47 19.60 19.21 19.60 0.1M
2021-12-15 19.27 19.37 19.13 19.37 0.0M
2021-12-14 19.31 19.39 19.09 19.19 0.1M
2021-12-13 19.21 19.37 19.21 19.23 0.0M
2021-12-10 19.17 19.29 18.99 19.21 0.0M
2021-12-09 19.07 19.17 19.01 19.09 0.0M
2021-12-08 19.01 19.13 18.89 18.95 0.0M
2021-12-07 18.77 19.19 18.73 18.95 0.1M
2021-12-06 18.55 18.85 18.53 18.71 0.0M
2021-12-03 18.57 18.57 18.34 18.36 0.0M
2021-12-02 18.69 18.69 18.44 18.46 0.0M
2021-12-01 18.38 18.65 18.34 18.65 0.0M
2021-11-30 18.24 18.48 18.16 18.30 0.1M
2021-11-29 18.34 18.59 18.24 18.50 0.1M
2021-11-26 18.28 18.44 18.10 18.42 0.1M
2021-11-25 18.71 18.79 18.63 18.67 0.0M
2021-11-24 18.69 18.89 18.67 18.81 0.1M
2021-11-23 18.53 18.67 18.34 18.67 0.1M
2021-11-22 18.65 18.73 18.53 18.61 0.0M
2021-11-19 18.55 18.69 18.53 18.55 0.0M
2021-11-18 18.69 18.71 18.32 18.32 0.1M
2021-11-17 18.93 19.07 18.77 19.01 0.0M
2021-11-16 19.05 19.11 18.79 18.89 0.0M
2021-11-15 19.13 19.19 18.97 19.19 0.0M
2021-11-12 19.03 19.17 19.01 19.05 0.1M
2021-11-11 18.87 19.03 18.87 18.99 0.0M
2021-11-10 18.67 18.95 18.65 18.95 0.1M
2021-11-09 18.57 18.79 18.57 18.61 0.0M
2021-11-08 18.65 18.75 18.36 18.63 0.1M
2021-11-05 18.83 18.99 18.71 18.87 0.1M
2021-11-04 18.95 19.01 18.67 18.71 0.1M
2021-11-03 18.63 18.91 18.63 18.91 0.1M
2021-11-02 18.61 18.77 18.53 18.73 0.1M
2021-11-01 18.38 18.69 18.38 18.69 0.1M
2021-10-29 17.98 18.32 17.96 18.32 0.1M
2021-10-28 17.86 18.20 17.70 18.16 0.2M
2021-10-27 17.47 17.96 17.25 17.51 0.1M
2021-10-26 17.33 17.47 17.33 17.47 0.0M
2021-10-25 17.27 17.41 17.23 17.37 0.0M
2021-10-22 17.15 17.29 17.13 17.29 0.0M
2021-10-21 17.07 17.17 17.03 17.17 0.0M
2021-10-20 17.13 17.13 16.97 16.97 0.0M
2021-10-19 16.81 17.17 16.81 17.17 0.0M
2021-10-18 17.01 17.07 16.83 16.85 0.0M
2021-10-15 16.93 16.97 16.81 16.93 0.0M
2021-10-14 17.01 17.01 16.87 16.87 0.0M
2021-10-13 16.91 16.99 16.73 16.99 0.1M
2021-10-12 16.67 17.60 16.63 16.91 0.1M
2021-10-11 16.81 16.87 16.77 16.83 0.0M
2021-10-08 16.95 16.99 16.83 16.83 0.0M
2021-10-07 16.73 16.93 16.67 16.79 0.1M
2021-10-06 16.61 16.65 16.36 16.65 0.0M
2021-10-05 16.69 16.77 16.67 16.77 0.0M
2021-10-04 16.53 16.73 16.53 16.69 0.0M
2021-10-01 16.57 16.65 16.53 16.61 0.0M
2021-09-30 16.71 16.81 16.61 16.61 0.0M
2021-09-29 16.53 16.67 16.44 16.53 0.0M
2021-09-28 16.59 16.65 16.28 16.28 0.0M
2021-09-27 16.67 16.79 16.59 16.59 0.0M
2021-09-24 16.85 16.85 16.46 16.46 0.0M
2021-09-23 16.97 17.07 16.91 16.91 0.0M
2021-09-22 16.89 17.01 16.79 16.93 0.0M
2021-09-21 16.75 16.89 16.69 16.81 0.0M
2021-09-20 16.67 16.83 16.44 16.83 0.1M
2021-09-17 16.83 16.83 16.57 16.57 0.0M
2021-09-16 16.77 16.83 16.65 16.77 0.0M
2021-09-15 16.93 16.93 16.69 16.69 0.0M
2021-09-14 17.03 17.03 16.87 16.87 0.0M
2021-09-13 17.13 17.17 16.91 16.91 0.0M
2021-09-10 17.03 17.13 16.89 16.89 0.1M
2021-09-09 17.13 17.27 17.07 17.07 0.0M
2021-09-08 17.35 17.35 17.15 17.31 0.1M
2021-09-07 17.66 17.68 17.43 17.54 0.0M
2021-09-06 17.66 17.70 17.60 17.64 0.0M
2021-09-03 17.62 17.68 17.47 17.68 0.0M
2021-09-02 17.51 17.68 17.51 17.68 0.0M
2021-09-01 17.49 17.60 17.39 17.51 0.1M
2021-08-31 17.54 17.54 17.27 17.39 0.2M
2021-08-30 17.51 17.86 17.29 17.54 0.0M
2021-08-27 17.58 17.66 17.47 17.47 0.0M
2021-08-26 17.68 17.72 17.58 17.66 0.0M
2021-08-25 17.70 17.78 17.64 17.78 0.1M
2021-08-24 17.90 17.92 17.56 17.62 0.1M
2021-08-23 18.18 18.18 17.90 18.06 0.1M
2021-08-20 18.10 18.16 17.94 18.00 0.1M
2021-08-19 17.94 18.12 17.80 18.12 0.1M
2021-08-18 18.28 18.38 18.08 18.38 0.1M
2021-08-17 17.90 18.24 17.88 18.22 0.1M
2021-08-16 17.90 18.02 17.84 18.02 0.0M
2021-08-13 17.80 17.98 17.78 17.98 0.2M
2021-08-12 17.78 17.82 17.72 17.78 0.1M
2021-08-11 17.54 17.76 17.54 17.70 0.1M
2021-08-10 17.45 17.54 17.41 17.54 0.0M
2021-08-09 17.37 17.51 17.35 17.51 0.1M
2021-08-06 17.37 17.39 17.27 17.31 0.1M
2021-08-05 17.33 17.37 17.27 17.37 0.0M
2021-08-04 17.29 17.33 17.19 17.33 0.1M
2021-08-03 17.17 17.29 17.05 17.25 0.1M
2021-08-02 17.05 17.09 16.87 17.03 0.0M
2021-07-30 16.85 17.07 16.83 17.01 0.1M
2021-07-29 17.01 17.17 16.95 16.97 0.1M
2021-07-28 16.79 17.13 16.67 16.97 0.1M
2021-07-27 16.69 16.81 16.59 16.73 0.1M
2021-07-26 16.89 16.89 16.71 16.71 0.0M
2021-07-23 16.89 16.99 16.87 16.91 0.0M
2021-07-22 16.89 16.93 16.75 16.81 0.1M
2021-07-21 16.91 16.99 16.79 16.81 0.0M
2021-07-20 16.81 16.93 16.69 16.77 0.1M
2021-07-19 16.97 17.05 16.65 16.75 0.1M
2021-07-16 16.91 17.07 16.85 16.93 0.1M
2021-07-15 17.21 17.21 16.89 16.89 0.1M
2021-07-14 17.27 17.29 17.19 17.19 0.0M
2021-07-13 17.15 17.31 17.13 17.25 0.1M
2021-07-12 17.15 17.27 16.97 17.25 0.1M
2021-07-09 17.05 17.15 17.01 17.15 0.0M
2021-07-08 17.05 17.05 16.87 16.99 0.1M
2021-07-07 17.17 17.21 17.05 17.21 0.1M
2021-07-06 17.11 17.23 17.07 17.07 0.1M
2021-07-05 17.19 17.21 17.07 17.21 0.1M
2021-07-02 17.17 17.25 17.09 17.09 0.1M
2021-07-01 17.01 17.15 16.95 17.15 0.1M
2021-06-30 17.01 17.03 16.87 16.91 0.1M
2021-06-29 16.89 17.03 16.85 17.01 0.1M
2021-06-28 16.89 17.01 16.87 16.91 0.1M
2021-06-25 16.83 16.89 16.71 16.77 0.1M
2021-06-24 16.97 16.97 16.71 16.81 0.1M
2021-06-23 16.57 17.29 16.46 16.81 0.2M
2021-06-22 16.89 16.89 16.67 16.81 0.1M
2021-06-21 16.95 17.11 16.83 16.97 0.2M
2021-06-18 17.13 17.15 16.95 16.99 0.1M
2021-06-17 16.95 17.21 16.95 17.21 0.1M
2021-06-16 16.91 17.29 16.91 17.15 0.1M
2021-06-15 16.85 16.95 16.79 16.91 0.1M
2021-06-14 16.77 16.85 16.71 16.77 0.1M
2021-06-11 16.67 16.87 16.67 16.87 0.1M
2021-06-10 16.44 16.67 16.44 16.59 0.1M
2021-06-09 16.08 16.40 16.08 16.40 0.1M
2021-06-08 16.16 16.26 16.06 16.06 0.1M
2021-06-07 16.10 16.20 16.00 16.20 0.2M
2021-06-04 16.08 16.16 16.02 16.12 0.0M
2021-06-03 15.96 16.12 15.88 16.12 0.0M
2021-06-02 15.94 16.04 15.90 15.92 0.0M
2021-06-01 16.12 16.16 15.86 15.86 0.1M
2021-05-31 16.26 16.48 16.16 16.36 0.1M
2021-05-28 15.98 16.12 15.96 16.12 0.1M
2021-05-27 15.92 16.02 15.84 15.86 0.0M
2021-05-26 16.00 16.06 15.94 15.98 0.1M
2021-05-25 16.08 16.12 15.94 15.94 0.2M
2021-05-21 16.20 16.20 16.02 16.08 0.1M
2021-05-20 16.16 16.18 16.02 16.18 0.1M
2021-05-19 16.22 16.34 16.16 16.22 0.1M
2021-05-18 16.46 16.46 16.30 16.36 0.1M
2021-05-17 16.32 16.53 16.20 16.53 0.2M
2021-05-14 16.18 16.32 16.18 16.32 0.1M
2021-05-13 15.90 16.16 15.86 16.14 0.0M
2021-05-12 15.90 16.14 15.86 16.14 0.0M
2021-05-11 16.02 16.02 15.72 16.02 0.1M
2021-05-10 16.08 16.14 16.02 16.14 0.1M
2021-05-07 15.92 16.06 15.88 16.06 0.1M
2021-05-06 15.98 16.02 15.78 15.86 0.0M
2021-05-05 15.92 16.02 15.82 16.00 0.1M
2021-05-04 15.94 15.98 15.76 15.88 0.1M
2021-05-03 16.16 16.16 15.72 15.76 0.1M
2021-04-30 15.70 15.90 15.70 15.86 0.1M
2021-04-29 15.82 15.90 15.64 15.66 0.1M
2021-04-28 15.72 16.06 15.56 15.72 0.1M
2021-04-27 15.86 15.90 15.68 15.68 0.0M
2021-04-26 15.84 15.92 15.76 15.76 0.1M
2021-04-23 15.96 15.96 15.74 15.76 0.0M
2021-04-22 16.00 16.04 15.84 15.88 0.1M
2021-04-21 15.78 16.08 15.78 16.00 0.1M
2021-04-20 15.92 15.96 15.68 15.70 0.1M
2021-04-19 15.90 16.02 15.84 15.94 0.2M
2021-04-16 15.90 16.00 15.84 16.00 0.2M
2021-04-15 15.15 16.32 14.97 15.94 0.7M
2021-04-14 15.27 15.35 15.21 15.35 0.1M
2021-04-13 15.29 15.33 15.19 15.19 0.1M
2021-04-12 15.54 15.54 15.29 15.31 0.1M
2021-04-09 15.52 15.62 15.37 15.62 0.1M
2021-04-08 15.52 15.62 15.41 15.62 0.0M
2021-04-07 15.35 15.49 15.35 15.49 0.0M
2021-04-06 15.56 15.56 15.35 15.35 0.1M
2021-04-01 15.64 15.64 15.33 15.41 0.1M
2021-03-31 15.65 15.69 15.50 15.60 0.1M
2021-03-30 15.73 15.76 15.60 15.62 0.1M
2021-03-29 15.59 15.76 15.55 15.76 0.1M
2021-03-26 15.48 15.56 15.40 15.56 0.1M
2021-03-25 15.21 15.43 15.20 15.43 0.1M
2021-03-24 15.39 15.39 15.19 15.24 0.1M
2021-03-23 15.49 15.55 15.33 15.40 0.1M
2021-03-22 15.44 15.60 15.40 15.60 0.0M
2021-03-19 15.44 15.58 15.43 15.48 0.1M
2021-03-18 15.39 15.61 15.31 15.61 0.1M
2021-03-17 15.45 15.49 15.34 15.37 0.1M
2021-03-16 15.17 15.42 15.12 15.41 0.2M
2021-03-15 15.12 15.20 15.00 15.12 0.2M
2021-03-12 15.04 15.11 14.98 15.08 0.1M
2021-03-11 15.07 15.08 14.93 15.02 0.1M
2021-03-10 14.99 15.10 14.96 15.02 0.1M
2021-03-09 14.95 15.17 14.93 15.14 0.1M
2021-03-08 14.80 14.96 14.59 14.92 0.1M
2021-03-05 14.42 14.78 14.40 14.74 0.2M
2021-03-04 14.33 14.66 14.31 14.47 0.1M
2021-03-03 14.46 14.47 14.22 14.27 0.1M
2021-03-02 14.23 14.46 14.23 14.32 0.1M
2021-03-01 14.26 14.38 14.17 14.23 0.1M
2021-02-26 14.16 14.53 14.04 14.04 0.2M
2021-02-25 14.42 14.43 14.30 14.41 0.1M
2021-02-24 14.37 14.51 14.29 14.41 0.2M
2021-02-23 14.28 14.53 14.19 14.53 0.2M
2021-02-22 14.30 14.48 14.25 14.31 0.2M
2021-02-19 14.46 14.56 14.36 14.42 0.2M
2021-02-18 14.77 14.77 14.55 14.69 0.2M
2021-02-17 14.94 15.06 14.85 15.01 0.1M
2021-02-16 15.16 15.20 14.90 14.93 0.2M
2021-02-15 14.92 15.19 14.81 15.05 0.2M
2021-02-12 14.65 15.02 14.62 15.02 0.4M
2021-02-11 14.94 14.96 14.66 14.67 0.2M
2021-02-10 14.94 15.07 14.77 14.95 0.1M
2021-02-09 14.81 14.96 14.73 14.96 0.1M
2021-02-08 14.83 14.98 14.74 14.82 0.4M
2021-02-05 14.94 15.10 14.69 14.84 0.4M
2021-02-04 15.00 15.32 14.85 15.04 0.7M
2021-02-03 15.88 15.99 14.93 15.00 0.6M
2021-02-02 15.63 15.84 15.60 15.78 0.1M
2021-02-01 15.75 15.80 15.61 15.62 0.1M
2021-01-29 15.71 15.78 15.57 15.57 0.1M
2021-01-28 16.04 16.06 15.78 16.06 0.0M
2021-01-27 16.17 16.29 16.06 16.06 0.1M
2021-01-26 16.11 16.31 16.10 16.16 0.0M
2021-01-25 15.95 16.24 15.86 16.08 0.1M
2021-01-22 15.70 15.80 15.55 15.74 0.1M
2021-01-21 15.87 15.91 15.66 15.68 0.1M
2021-01-20 16.11 16.16 15.81 15.87 0.1M
2021-01-19 16.02 16.17 16.02 16.09 0.1M
2021-01-18 16.14 16.18 15.98 16.00 0.1M
2021-01-15 15.86 16.16 15.84 16.11 0.1M
2021-01-14 15.70 16.06 15.68 16.06 0.1M
2021-01-13 15.63 15.80 15.63 15.78 0.1M
2021-01-12 15.81 15.85 15.65 15.66 0.2M
2021-01-11 15.85 15.91 15.68 15.68 0.1M
2021-01-08 15.80 15.88 15.65 15.83 0.2M
2021-01-07 16.06 16.06 15.62 15.79 0.1M
2021-01-06 15.42 15.91 15.40 15.88 0.2M
2021-01-05 15.50 15.59 15.42 15.58 0.1M
2021-01-04 15.47 15.70 15.41 15.58 0.2M