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
2023-12-29 16.75 16.81 16.73 16.73 0.0M
2023-12-28 16.75 16.84 16.69 16.84 0.0M
2023-12-27 16.72 16.77 16.62 16.75 0.0M
2023-12-22 16.74 16.87 16.66 16.77 0.0M
2023-12-21 16.66 16.74 16.61 16.74 0.0M
2023-12-20 16.71 16.77 16.66 16.72 0.0M
2023-12-19 16.72 16.74 16.58 16.68 0.0M
2023-12-18 16.58 16.80 16.58 16.76 0.0M
2023-12-15 16.86 16.91 16.47 16.51 0.1M
2023-12-14 17.07 17.24 16.78 16.96 0.1M
2023-12-13 16.93 17.05 16.86 16.86 0.0M
2023-12-12 16.98 17.02 16.86 16.90 0.0M
2023-12-11 16.71 16.93 16.68 16.83 0.0M
2023-12-08 16.63 16.76 16.60 16.62 0.0M
2023-12-07 16.80 16.85 16.63 16.63 0.0M
2023-12-06 16.89 16.97 16.78 16.78 0.0M
2023-12-05 16.89 16.91 16.71 16.76 0.0M
2023-12-04 16.83 16.99 16.81 16.90 0.0M
2023-12-01 16.57 16.77 16.52 16.66 0.0M
2023-11-30 16.30 16.51 16.22 16.37 0.1M
2023-11-29 16.20 16.28 16.02 16.12 0.0M
2023-11-28 16.10 16.30 16.10 16.30 0.0M
2023-11-27 16.40 16.46 16.28 16.28 0.1M
2023-11-24 16.30 16.45 16.29 16.42 0.0M
2023-11-23 16.18 16.38 16.15 16.25 0.0M
2023-11-22 16.20 16.29 16.12 16.18 0.0M
2023-11-21 16.11 16.22 16.08 16.18 0.0M
2023-11-20 16.13 16.24 16.00 16.06 0.0M
2023-11-17 15.96 16.10 15.90 16.08 0.1M
2023-11-16 15.84 15.88 15.79 15.79 0.0M
2023-11-15 16.09 16.09 15.87 15.97 0.0M
2023-11-14 16.13 16.15 15.91 15.91 0.0M
2023-11-13 16.12 16.23 16.08 16.08 0.0M
2023-11-10 16.31 16.31 15.91 15.94 0.0M
2023-11-09 16.48 16.48 16.20 16.20 0.0M
2023-11-08 16.38 16.50 16.35 16.44 0.0M
2023-11-07 16.26 16.46 16.20 16.43 0.0M
2023-11-06 16.07 16.29 16.04 16.27 0.1M
2023-11-03 16.14 16.26 16.03 16.03 0.0M
2023-11-02 16.22 16.22 15.83 16.00 0.1M
2023-11-01 17.12 17.12 16.12 16.45 0.1M
2023-10-31 16.63 16.76 16.61 16.70 0.0M
2023-10-30 16.50 16.75 16.50 16.56 0.0M
2023-10-27 16.87 16.94 16.50 16.50 0.0M
2023-10-26 17.06 17.19 16.86 16.97 0.0M
2023-10-25 17.00 17.16 16.92 17.16 0.0M
2023-10-24 16.69 16.98 16.69 16.98 0.0M
2023-10-23 16.88 16.91 16.75 16.75 0.1M
2023-10-20 16.73 16.82 16.63 16.71 0.0M
2023-10-19 17.05 17.05 16.66 16.72 0.0M
2023-10-18 17.28 17.47 17.20 17.20 0.0M
2023-10-17 17.32 17.42 17.32 17.38 0.0M
2023-10-16 17.37 17.40 17.20 17.30 0.0M
2023-10-13 17.61 17.63 17.44 17.46 0.1M
2023-10-12 17.71 17.72 17.57 17.59 0.0M
2023-10-11 18.04 18.04 17.62 17.71 0.1M
2023-10-10 17.57 17.64 17.51 17.60 0.1M
2023-10-09 17.41 17.58 17.41 17.45 0.0M
2023-10-06 17.23 17.40 17.18 17.40 0.0M
2023-10-05 17.06 17.19 17.00 17.07 0.0M
2023-10-04 17.02 17.27 17.02 17.27 0.0M
2023-10-03 17.20 17.35 17.14 17.15 0.0M
2023-10-02 17.21 17.26 17.08 17.26 0.0M
2023-09-29 17.32 17.41 17.20 17.31 0.0M
2023-09-28 17.61 17.61 17.25 17.31 0.0M
2023-09-27 17.68 17.73 17.53 17.53 0.0M
2023-09-26 17.85 17.95 17.70 17.75 0.0M
2023-09-25 17.57 17.79 17.54 17.79 0.0M
2023-09-22 17.62 17.75 17.53 17.61 0.0M
2023-09-21 17.79 17.95 17.61 17.61 0.1M
2023-09-20 17.68 17.80 17.65 17.72 0.0M
2023-09-19 17.44 17.50 17.32 17.42 0.0M
2023-09-18 17.68 17.75 17.38 17.44 0.0M
2023-09-15 17.58 17.75 17.52 17.70 0.1M
2023-09-14 17.11 17.44 17.10 17.44 0.0M
2023-09-13 17.01 17.16 16.97 17.08 0.0M
2023-09-12 17.25 17.32 17.06 17.10 0.0M
2023-09-11 17.12 17.31 17.05 17.25 0.1M
2023-09-08 16.29 16.89 16.26 16.81 0.1M
2023-09-07 16.03 16.30 16.03 16.30 0.0M
2023-09-06 16.06 16.16 15.97 16.16 0.0M
2023-09-05 16.02 16.30 16.01 16.16 0.0M
2023-09-04 16.29 16.35 16.09 16.30 0.0M
2023-09-01 16.24 16.31 16.21 16.29 0.0M
2023-08-31 16.32 16.44 16.27 16.29 0.0M
2023-08-30 16.32 16.39 16.25 16.26 0.0M
2023-08-29 16.33 16.50 16.27 16.36 0.0M
2023-08-28 16.00 16.26 16.00 16.20 0.0M
2023-08-25 16.00 16.17 15.99 16.02 0.0M
2023-08-24 16.14 16.15 16.01 16.01 0.0M
2023-08-23 16.03 16.22 16.01 16.12 0.0M
2023-08-22 15.85 16.02 15.79 16.02 0.1M
2023-08-21 15.87 15.91 15.81 15.85 0.0M
2023-08-18 15.98 16.00 15.81 15.90 0.0M
2023-08-17 15.79 16.10 15.77 16.10 0.1M
2023-08-16 16.22 16.22 16.00 16.16 0.1M
2023-08-15 16.20 16.20 15.94 16.09 0.0M
2023-08-14 16.08 16.19 16.07 16.11 0.1M
2023-08-11 15.99 16.01 15.78 15.86 0.0M
2023-08-10 16.03 16.10 15.94 16.10 0.0M
2023-08-09 16.03 16.06 15.92 15.99 0.1M
2023-08-08 15.74 15.94 15.74 15.94 0.0M
2023-08-07 15.66 15.75 15.62 15.62 0.1M
2023-08-04 15.57 15.66 15.45 15.66 0.1M
2023-08-03 15.83 15.83 15.54 15.58 0.0M
2023-08-02 15.83 15.90 15.70 15.86 0.0M
2023-08-01 16.14 16.21 15.95 16.02 0.0M
2023-07-31 16.10 16.19 16.05 16.07 0.0M
2023-07-28 16.38 16.44 16.12 16.19 0.0M
2023-07-27 16.32 16.61 16.32 16.46 0.0M
2023-07-26 16.20 16.52 16.09 16.20 0.1M
2023-07-25 16.12 16.29 16.05 16.29 0.0M
2023-07-24 16.08 16.21 15.99 16.21 0.0M
2023-07-21 16.10 16.11 15.90 16.11 0.0M
2023-07-20 15.85 16.05 15.78 15.94 0.0M
2023-07-19 15.54 15.76 15.54 15.73 0.0M
2023-07-18 15.37 15.59 15.37 15.49 0.0M
2023-07-17 15.40 15.49 15.37 15.43 0.0M
2023-07-14 15.54 15.60 15.41 15.41 0.0M
2023-07-13 15.58 15.73 15.56 15.61 0.0M
2023-07-12 15.56 15.61 15.44 15.56 0.0M
2023-07-11 15.37 15.51 15.30 15.51 0.1M
2023-07-10 15.48 15.53 15.37 15.39 0.1M
2023-07-07 15.53 15.65 15.45 15.46 0.0M
2023-07-06 16.02 16.02 15.69 15.79 0.1M
2023-07-05 16.09 16.14 16.01 16.01 0.0M
2023-07-04 16.20 16.33 16.10 16.10 0.0M
2023-07-03 16.24 16.37 16.12 16.12 0.0M
2023-06-30 16.28 16.29 16.11 16.11 0.0M
2023-06-29 16.29 16.33 16.09 16.19 0.0M
2023-06-28 16.29 16.34 16.20 16.31 0.0M
2023-06-27 16.60 16.67 16.29 16.29 0.0M
2023-06-26 16.70 16.78 16.51 16.51 0.1M
2023-06-23 16.37 16.90 16.37 16.68 0.1M
2023-06-22 15.69 15.82 15.56 15.76 0.0M
2023-06-21 15.80 16.02 15.80 15.98 0.1M
2023-06-20 15.80 16.00 15.80 16.00 0.0M
2023-06-19 16.07 16.18 15.84 15.90 0.1M
2023-06-16 16.11 16.26 15.91 15.94 0.0M
2023-06-15 16.01 16.18 16.01 16.09 0.0M
2023-06-14 16.05 16.11 15.93 15.94 0.0M
2023-06-13 15.99 16.03 15.88 15.96 0.0M
2023-06-12 16.30 16.30 15.95 15.95 0.0M
2023-06-09 16.15 16.20 16.00 16.20 0.0M
2023-06-08 16.02 16.09 15.93 15.98 0.0M
2023-06-07 16.10 16.30 16.03 16.12 0.0M
2023-06-06 16.06 16.26 16.01 16.26 0.1M
2023-06-05 16.00 16.09 15.98 16.09 0.0M
2023-06-02 15.64 15.96 15.59 15.80 0.0M
2023-06-01 15.77 15.77 15.56 15.69 0.1M
2023-05-31 15.78 15.80 15.64 15.64 0.0M
2023-05-30 16.16 16.22 15.80 15.83 0.1M
2023-05-29 16.80 16.80 16.05 16.11 0.0M
2023-05-26 15.97 16.15 15.89 16.15 0.0M
2023-05-25 16.18 16.27 15.90 15.99 0.1M
2023-05-24 16.33 16.34 16.17 16.25 0.0M
2023-05-23 16.28 16.54 16.24 16.53 0.1M
2023-05-22 16.42 16.52 16.35 16.47 0.0M
2023-05-19 16.30 16.49 16.25 16.42 0.0M
2023-05-18 16.48 16.53 16.38 16.46 0.0M
2023-05-17 16.88 16.91 16.59 16.67 0.0M
2023-05-16 16.91 16.94 16.77 16.88 0.1M
2023-05-15 16.95 16.96 16.84 16.89 0.0M
2023-05-12 16.75 17.03 16.75 16.97 0.1M
2023-05-11 16.72 16.82 16.50 16.61 0.0M
2023-05-10 16.58 16.67 16.52 16.52 0.0M
2023-05-09 16.70 16.75 16.53 16.70 0.0M
2023-05-08 16.61 16.98 16.56 16.75 0.0M
2023-05-05 16.77 16.82 16.55 16.82 0.0M
2023-05-04 16.69 16.79 16.60 16.74 0.0M
2023-05-03 16.57 16.75 16.54 16.75 0.0M
2023-05-02 16.40 16.67 16.40 16.58 0.0M
2023-04-28 16.29 16.47 16.27 16.47 0.0M
2023-04-27 16.46 16.66 16.25 16.32 0.0M
2023-04-26 17.05 17.12 16.24 16.26 0.1M
2023-04-25 16.61 16.96 16.55 16.95 0.2M
2023-04-24 16.74 16.80 16.63 16.64 0.1M
2023-04-21 16.70 16.83 16.62 16.62 0.0M
2023-04-20 16.80 16.82 16.68 16.68 0.0M
2023-04-19 16.85 16.96 16.81 16.91 0.1M
2023-04-18 17.15 17.19 16.85 16.85 0.1M
2023-04-17 17.16 17.22 17.05 17.14 0.0M
2023-04-14 17.31 17.42 17.12 17.12 0.0M
2023-04-13 17.30 17.33 17.18 17.30 0.1M
2023-04-12 17.18 17.39 17.16 17.20 0.1M
2023-04-11 17.47 17.47 17.16 17.16 0.0M
2023-04-06 17.18 17.52 17.18 17.48 0.1M
2023-04-05 16.70 17.07 16.70 17.01 0.1M
2023-04-04 16.53 16.66 16.49 16.55 0.0M
2023-04-03 16.28 16.44 16.28 16.40 0.0M
2023-03-31 16.16 16.36 16.16 16.24 0.0M
2023-03-30 16.14 16.18 16.08 16.08 0.0M
2023-03-29 16.18 16.22 16.08 16.12 0.1M
2023-03-28 16.30 16.36 16.16 16.16 0.0M
2023-03-27 16.12 16.24 16.10 16.12 0.0M
2023-03-24 16.06 16.06 15.72 15.90 0.1M
2023-03-23 16.20 16.34 16.18 16.22 0.0M
2023-03-22 16.22 16.32 16.20 16.32 0.0M
2023-03-21 16.20 16.30 16.08 16.08 0.0M
2023-03-20 16.06 16.22 15.98 16.14 0.1M
2023-03-17 15.98 16.12 15.92 16.00 0.0M
2023-03-16 15.82 15.90 15.70 15.86 0.0M
2023-03-15 15.66 15.88 15.66 15.82 0.0M
2023-03-14 15.68 15.82 15.60 15.72 0.0M
2023-03-13 15.76 15.84 15.56 15.56 0.0M
2023-03-10 15.88 15.96 15.76 15.92 0.0M
2023-03-09 15.96 16.10 15.90 15.90 0.0M
2023-03-08 16.10 16.14 15.96 16.06 0.1M
2023-03-07 16.30 16.36 16.10 16.10 0.1M
2023-03-06 16.24 16.32 16.20 16.32 0.0M
2023-03-03 16.28 16.34 16.18 16.34 0.0M
2023-03-02 16.10 16.28 16.04 16.28 0.0M
2023-03-01 16.16 16.20 15.98 15.98 0.1M
2023-02-28 16.44 16.44 16.24 16.26 0.0M
2023-02-27 16.50 16.64 16.44 16.52 0.0M
2023-02-24 16.58 16.58 16.38 16.46 0.0M
2023-02-23 16.72 16.74 16.54 16.60 0.0M
2023-02-22 16.96 16.96 16.80 16.84 0.1M
2023-02-21 16.54 16.98 16.54 16.92 0.0M
2023-02-20 16.82 16.82 16.60 16.60 0.1M
2023-02-17 16.44 16.76 16.38 16.70 0.0M
2023-02-16 16.54 16.70 16.40 16.52 0.0M
2023-02-15 16.58 16.60 16.34 16.56 0.1M
2023-02-14 16.92 16.96 16.68 16.68 0.0M
2023-02-13 16.72 16.92 16.72 16.86 0.0M
2023-02-10 16.92 16.92 16.66 16.72 0.0M
2023-02-09 17.14 17.22 17.00 17.14 0.1M
2023-02-08 16.94 17.14 16.90 17.06 0.1M
2023-02-07 16.58 16.90 16.56 16.86 0.1M
2023-02-06 16.10 16.56 16.10 16.56 0.1M
2023-02-03 16.02 16.34 16.02 16.26 0.0M
2023-02-02 16.26 16.30 16.00 16.28 0.1M
2023-02-01 16.42 16.42 16.02 16.18 0.2M
2023-01-31 16.26 16.48 16.16 16.38 0.1M
2023-01-30 16.28 16.38 16.20 16.32 0.0M
2023-01-27 16.22 16.36 16.18 16.18 0.1M
2023-01-26 16.14 16.30 16.10 16.10 0.0M
2023-01-25 16.00 16.14 15.96 16.08 0.0M
2023-01-24 16.22 16.22 15.88 15.96 0.1M
2023-01-23 16.24 16.34 16.14 16.26 0.1M
2023-01-20 16.32 16.32 16.18 16.28 0.0M
2023-01-19 16.24 16.44 16.18 16.44 0.0M
2023-01-18 16.36 16.42 16.16 16.24 0.1M
2023-01-17 16.36 16.52 16.30 16.46 0.0M
2023-01-16 16.38 16.50 16.26 16.48 0.0M
2023-01-13 16.32 16.42 16.26 16.42 0.0M
2023-01-12 16.20 16.32 16.02 16.32 0.1M
2023-01-11 16.20 16.30 16.00 16.12 0.1M
2023-01-10 16.18 16.26 16.10 16.12 0.0M
2023-01-09 16.44 16.44 16.22 16.32 0.0M
2023-01-06 16.46 16.46 16.22 16.40 0.0M
2023-01-05 16.40 16.46 16.28 16.42 0.1M
2023-01-04 16.72 16.86 16.52 16.52 0.1M
2023-01-03 16.26 16.84 16.18 16.74 0.3M
2023-01-02 16.64 16.84 16.18 16.18 0.0M