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 16.48 16.50 16.32 16.46 0.0M
2022-12-29 16.28 16.50 16.28 16.50 0.0M
2022-12-28 16.48 16.56 16.42 16.48 0.0M
2022-12-27 16.80 16.80 16.46 16.50 0.0M
2022-12-23 16.74 16.76 16.52 16.58 0.0M
2022-12-22 16.74 16.78 16.58 16.60 0.0M
2022-12-21 16.64 16.90 16.48 16.76 0.0M
2022-12-20 16.42 16.50 16.30 16.36 0.0M
2022-12-19 16.50 16.60 16.42 16.42 0.0M
2022-12-16 16.76 16.76 16.44 16.58 0.1M
2022-12-15 17.00 17.10 16.76 16.76 0.1M
2022-12-14 17.06 17.10 16.90 17.10 0.0M
2022-12-13 16.96 17.26 16.88 16.98 0.1M
2022-12-12 17.12 17.26 16.90 17.04 0.0M
2022-12-09 17.36 17.36 17.08 17.18 0.0M
2022-12-08 17.58 17.60 17.08 17.44 0.1M
2022-12-07 18.68 18.84 17.46 17.66 0.3M
2022-12-06 16.82 16.82 16.36 16.36 0.1M
2022-12-05 16.64 16.84 16.50 16.70 0.1M
2022-12-02 16.62 16.86 16.52 16.80 0.0M
2022-12-01 16.60 16.76 16.50 16.64 0.2M
2022-11-30 16.68 16.68 16.44 16.44 0.0M
2022-11-29 16.38 16.72 16.38 16.62 0.0M
2022-11-28 16.40 16.44 16.18 16.42 0.0M
2022-11-25 16.32 16.38 16.28 16.30 0.0M
2022-11-24 16.36 16.38 16.18 16.30 0.0M
2022-11-23 16.38 16.44 16.24 16.40 0.1M
2022-11-22 16.40 16.50 16.34 16.48 0.2M
2022-11-21 16.06 16.50 16.00 16.24 0.3M
2022-11-18 15.82 16.02 15.80 15.92 0.0M
2022-11-17 15.96 15.96 15.52 15.66 0.0M
2022-11-16 15.72 16.02 15.72 15.92 0.0M
2022-11-15 15.76 15.86 15.66 15.72 0.1M
2022-11-14 15.36 15.94 15.34 15.76 0.1M
2022-11-11 15.96 16.02 15.18 15.28 0.3M
2022-11-10 16.30 16.52 16.24 16.24 0.0M
2022-11-09 15.98 16.24 15.98 16.22 0.0M
2022-11-08 15.90 16.14 15.90 16.02 0.1M
2022-11-07 16.38 16.40 15.90 15.98 0.1M
2022-11-04 16.84 16.98 16.64 16.66 0.1M
2022-11-03 16.96 17.00 16.68 16.72 0.0M
2022-11-02 17.16 17.36 16.88 16.90 0.1M
2022-11-01 16.86 17.10 16.86 16.94 0.0M
2022-10-31 16.74 16.94 16.52 16.78 0.0M
2022-10-28 16.32 16.74 16.32 16.62 0.0M
2022-10-27 16.21 16.36 16.21 16.27 0.0M
2022-10-26 16.14 16.34 16.14 16.21 0.0M
2022-10-25 16.16 16.24 16.05 16.09 0.0M
2022-10-24 16.28 16.28 15.98 16.17 0.1M
2022-10-21 15.82 16.12 15.82 16.06 0.0M
2022-10-20 15.89 15.96 15.80 15.87 0.0M
2022-10-19 16.02 16.20 15.90 16.07 0.0M
2022-10-18 15.88 16.02 15.80 15.84 0.0M
2022-10-17 15.86 16.11 15.80 15.90 0.0M
2022-10-14 15.69 15.87 15.69 15.86 0.0M
2022-10-13 15.85 15.91 15.44 15.65 0.1M
2022-10-12 15.64 15.86 15.61 15.82 0.1M
2022-10-11 15.53 15.79 15.50 15.70 0.0M
2022-10-10 15.56 15.58 15.43 15.56 0.0M
2022-10-07 15.34 15.58 15.33 15.45 0.1M
2022-10-06 15.39 15.46 15.20 15.20 0.0M
2022-10-05 15.42 15.48 15.25 15.48 0.0M
2022-10-04 15.42 15.57 15.37 15.54 0.3M
2022-10-03 14.93 15.40 14.93 15.36 0.2M
2022-09-30 15.14 15.20 15.05 15.05 0.2M
2022-09-29 15.01 15.15 14.83 15.15 0.2M
2022-09-28 14.97 15.19 14.90 15.13 0.2M
2022-09-27 15.07 15.21 15.01 15.07 0.2M
2022-09-26 15.05 15.15 14.72 15.06 0.2M
2022-09-23 15.22 15.38 14.76 15.03 0.3M
2022-09-22 15.05 15.15 14.98 15.15 0.1M
2022-09-21 15.30 15.34 15.15 15.25 0.1M
2022-09-20 15.26 15.39 15.13 15.24 0.1M
2022-09-19 15.51 15.56 15.20 15.38 0.1M
2022-09-16 15.50 15.54 15.22 15.22 0.1M
2022-09-15 15.65 15.73 15.51 15.70 0.4M
2022-09-14 15.83 15.85 15.62 15.76 0.1M
2022-09-13 16.14 16.16 15.82 15.82 0.1M
2022-09-12 15.71 16.18 15.67 16.16 0.1M
2022-09-09 15.72 15.95 15.72 15.73 0.0M
2022-09-08 15.67 15.77 15.49 15.77 0.2M
2022-09-07 15.80 15.87 15.70 15.76 0.1M
2022-09-06 15.96 15.99 15.85 15.85 0.1M
2022-09-05 15.92 15.97 15.80 15.80 0.1M
2022-09-02 15.91 15.94 15.66 15.90 0.2M
2022-09-01 16.18 16.19 15.88 15.91 0.2M
2022-08-31 16.48 16.48 16.16 16.18 0.2M
2022-08-30 16.48 16.70 16.45 16.46 0.1M
2022-08-29 16.66 16.89 16.38 16.47 0.0M
2022-08-26 17.10 17.14 16.60 16.62 0.1M
2022-08-25 16.85 16.85 16.67 16.71 0.1M
2022-08-24 16.84 16.91 16.66 16.85 0.0M
2022-08-23 17.10 17.10 16.78 16.78 0.1M
2022-08-22 17.02 17.17 16.95 17.04 0.0M
2022-08-19 16.83 17.11 16.79 16.93 0.0M
2022-08-18 16.83 17.13 16.72 16.77 0.1M
2022-08-17 17.11 17.11 16.80 17.00 0.1M
2022-08-16 17.16 17.53 17.10 17.10 0.2M
2022-08-15 17.50 17.51 16.78 16.89 0.1M
2022-08-12 17.41 17.61 16.97 17.45 0.3M
2022-08-11 18.46 18.50 16.39 16.80 0.4M
2022-08-10 19.64 19.72 18.70 18.74 0.2M
2022-08-09 19.70 19.73 19.51 19.70 0.1M
2022-08-08 19.97 20.01 19.75 19.75 0.1M
2022-08-05 19.81 19.92 19.69 19.92 0.2M
2022-08-04 20.07 20.17 19.79 19.79 0.2M
2022-08-03 20.26 20.32 19.93 20.32 0.3M
2022-08-02 20.28 20.53 20.25 20.41 0.2M
2022-08-01 20.64 20.69 20.34 20.34 0.1M
2022-07-29 20.91 21.07 20.66 20.88 0.3M
2022-07-28 21.17 21.17 20.77 21.01 0.3M
2022-07-27 20.87 21.20 20.78 21.00 0.2M
2022-07-26 20.45 21.00 20.34 20.87 0.0M
2022-07-18 21.15 21.16 20.34 20.60 0.2M
2022-07-15 20.23 20.59 20.21 20.50 0.4M
2022-07-14 20.29 20.37 20.07 20.12 0.2M
2022-07-13 20.87 20.87 20.39 20.44 0.2M
2022-07-12 21.10 21.21 20.97 21.01 0.2M
2022-07-11 20.94 21.29 20.81 21.28 0.2M
2022-07-08 21.37 21.52 20.94 21.13 0.2M
2022-07-07 21.33 21.62 21.32 21.60 0.1M
2022-07-06 21.33 21.63 21.20 21.39 0.2M
2022-07-05 21.26 21.36 21.01 21.10 0.2M
2022-07-04 21.21 21.47 21.17 21.47 0.1M
2022-07-01 20.70 21.07 20.62 21.07 0.1M
2022-06-30 21.01 21.04 20.81 20.89 0.1M
2022-06-29 20.84 21.16 20.66 21.16 0.1M
2022-06-28 21.01 21.04 20.85 20.93 0.0M
2022-06-27 20.74 20.91 20.70 20.91 0.1M
2022-06-24 20.57 20.87 20.57 20.87 0.0M
2022-06-23 20.03 20.50 20.01 20.45 0.1M
2022-06-22 19.99 20.26 19.97 20.20 0.0M
2022-06-21 20.14 20.26 19.97 19.99 0.0M
2022-06-20 20.06 20.20 19.98 20.20 0.0M
2022-06-17 20.00 20.16 19.86 19.86 0.0M
2022-06-16 20.26 20.28 19.90 19.92 0.0M
2022-06-15 20.14 20.37 19.99 20.18 0.0M
2022-06-14 20.59 20.59 20.08 20.14 0.0M
2022-06-13 20.74 20.84 20.52 20.65 0.0M
2022-06-10 20.97 21.01 20.52 20.77 0.0M
2022-06-09 20.83 20.86 20.47 20.48 0.1M
2022-06-08 20.66 20.99 20.60 20.89 0.3M
2022-06-07 20.26 20.56 20.14 20.55 0.1M
2022-06-06 20.28 20.36 20.19 20.31 0.0M
2022-06-03 20.11 20.37 20.11 20.11 0.0M
2022-06-02 20.90 21.00 20.12 20.15 0.0M
2022-06-01 20.81 20.81 20.31 20.44 0.0M
2022-05-31 20.66 20.77 20.61 20.65 0.0M
2022-05-30 20.77 20.77 20.48 20.61 0.0M
2022-05-27 20.88 20.89 20.69 20.78 0.0M
2022-05-26 21.23 21.28 20.89 20.89 0.0M
2022-05-25 21.28 21.31 21.16 21.23 0.0M
2022-05-24 21.06 21.21 21.05 21.14 0.1M
2022-05-23 21.24 21.35 21.12 21.27 0.0M
2022-05-20 21.00 21.29 21.00 21.12 0.0M
2022-05-19 21.01 21.01 20.54 20.55 0.0M
2022-05-18 21.42 21.46 21.21 21.21 0.0M
2022-05-17 21.52 21.71 21.32 21.40 0.1M
2022-05-16 20.92 21.45 20.89 21.39 0.1M
2022-05-13 20.65 21.06 20.58 20.95 0.1M
2022-05-12 20.28 20.63 20.24 20.48 0.1M
2022-05-11 20.71 20.82 20.42 20.68 0.0M
2022-05-10 20.71 20.83 20.48 20.71 0.1M
2022-05-09 20.97 21.01 20.64 20.64 0.1M
2022-05-06 21.24 21.25 20.94 21.09 0.0M
2022-05-05 21.36 21.51 21.24 21.26 0.0M
2022-05-04 21.66 21.68 21.30 21.30 0.0M
2022-05-03 21.59 21.75 21.51 21.75 0.1M
2022-05-02 21.82 21.82 21.46 21.55 0.0M
2022-04-29 21.98 22.00 21.66 21.88 0.1M
2022-04-28 21.67 21.88 21.62 21.87 0.1M
2022-04-27 21.22 21.93 21.19 21.82 0.1M
2022-04-26 21.18 21.31 21.09 21.09 0.1M
2022-04-25 20.74 21.13 20.74 21.13 0.1M
2022-04-22 21.19 21.24 21.02 21.02 0.1M
2022-04-21 21.15 21.34 21.06 21.28 0.0M
2022-04-20 21.44 21.45 21.14 21.26 0.1M
2022-04-19 21.52 21.62 21.36 21.52 0.0M
2022-04-14 21.65 21.82 21.52 21.75 0.1M
2022-04-13 21.70 21.95 21.60 21.64 0.1M
2022-04-12 21.51 21.78 21.47 21.73 0.1M
2022-04-11 21.56 21.76 21.52 21.62 0.1M
2022-04-08 21.37 21.70 21.37 21.70 0.1M
2022-04-07 21.15 21.24 20.96 21.14 0.2M
2022-04-06 20.71 20.93 20.64 20.93 0.1M
2022-04-05 20.24 20.82 20.17 20.72 0.1M
2022-04-04 20.14 20.14 19.98 20.11 0.0M
2022-04-01 19.90 20.08 19.87 20.01 0.0M
2022-03-31 19.86 20.04 19.80 19.92 0.0M
2022-03-30 19.60 19.86 19.58 19.82 0.1M
2022-03-29 19.86 20.04 19.72 19.72 0.0M
2022-03-28 19.92 20.14 19.88 20.02 0.0M
2022-03-25 19.82 19.92 19.72 19.82 0.0M
2022-03-24 19.70 19.94 19.68 19.94 0.1M
2022-03-23 19.82 19.94 19.70 19.76 0.0M
2022-03-22 19.82 19.92 19.74 19.80 0.0M
2022-03-21 19.49 19.76 19.49 19.76 0.1M
2022-03-18 19.62 19.70 19.35 19.70 0.2M
2022-03-17 19.23 19.56 19.19 19.49 0.0M
2022-03-16 19.21 19.31 18.99 19.17 0.1M
2022-03-15 18.71 19.13 18.65 19.13 0.1M
2022-03-14 18.77 19.09 18.67 19.05 0.0M
2022-03-11 18.73 18.93 18.69 18.93 0.3M
2022-03-10 18.95 18.95 18.18 18.18 0.1M
2022-03-09 18.95 18.99 18.69 18.75 0.1M
2022-03-08 18.30 18.57 18.16 18.57 0.1M
2022-03-07 18.34 18.46 17.92 18.28 0.2M
2022-03-04 18.79 18.83 18.24 18.42 0.1M
2022-03-03 19.05 19.05 18.79 18.79 0.1M
2022-03-02 18.97 19.15 18.63 19.03 0.1M
2022-03-01 18.99 19.11 18.81 18.89 0.1M
2022-02-28 18.91 19.03 18.63 18.89 0.1M
2022-02-25 18.44 19.13 18.44 19.13 0.1M
2022-02-24 18.71 18.91 18.40 18.42 0.2M
2022-02-23 19.13 19.39 19.13 19.29 0.1M
2022-02-22 18.97 19.13 18.81 19.11 0.2M
2022-02-21 19.09 19.33 18.99 19.17 0.1M
2022-02-18 19.15 19.39 19.15 19.15 0.1M
2022-02-17 19.21 19.33 19.13 19.27 0.1M
2022-02-16 19.27 19.39 19.21 19.23 0.1M
2022-02-15 19.25 19.51 19.15 19.51 0.1M
2022-02-14 19.60 19.76 19.13 19.21 0.2M
2022-02-11 19.62 19.78 19.47 19.70 0.0M
2022-02-10 19.60 20.06 19.60 19.80 0.2M
2022-02-09 20.08 20.08 19.54 19.64 0.2M
2022-02-08 19.94 20.10 19.88 20.02 0.1M
2022-02-07 19.88 19.88 19.64 19.88 0.0M
2022-02-04 19.82 19.96 19.72 19.80 0.1M
2022-02-03 20.30 20.35 19.82 19.92 0.1M
2022-02-02 20.25 20.35 20.04 20.35 0.0M
2022-02-01 20.20 20.30 20.02 20.25 0.0M
2022-01-31 20.50 20.50 20.08 20.20 0.1M
2022-01-28 20.61 20.66 20.25 20.40 0.1M
2022-01-27 19.86 20.61 19.86 20.61 0.1M
2022-01-26 19.94 20.02 19.78 19.96 0.1M
2022-01-25 19.54 19.78 19.39 19.78 0.1M
2022-01-24 20.08 20.12 19.66 19.68 0.1M
2022-01-21 19.98 20.20 19.92 20.16 0.1M
2022-01-20 20.12 20.20 19.94 20.18 0.1M
2022-01-19 20.76 20.76 20.40 20.56 0.1M
2022-01-18 20.71 20.86 20.56 20.81 0.1M
2022-01-17 21.06 21.21 20.66 20.71 0.3M
2022-01-14 19.88 20.16 19.88 20.16 0.1M
2022-01-13 19.96 20.06 19.92 19.94 0.0M
2022-01-12 20.06 20.12 19.94 19.94 0.0M
2022-01-11 19.86 20.06 19.84 19.92 0.1M
2022-01-10 19.54 19.76 19.51 19.68 0.0M
2022-01-07 19.43 19.51 19.37 19.47 0.0M
2022-01-06 19.45 19.58 19.33 19.49 0.0M
2022-01-05 19.49 19.66 19.45 19.58 0.0M
2022-01-04 19.66 19.68 19.41 19.49 0.1M
2022-01-03 20.08 20.08 19.47 19.58 0.0M