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
2024-12-30 16.35 16.39 16.31 16.36 0.0M
2024-12-27 16.29 16.38 16.26 16.38 0.0M
2024-12-23 16.14 16.32 16.08 16.22 0.1M
2024-12-20 15.99 16.15 15.85 16.11 0.1M
2024-12-19 16.23 16.33 16.03 16.12 1.0M
2024-12-18 16.30 16.34 16.20 16.31 0.1M
2024-12-17 15.95 16.43 15.93 16.30 1.3M
2024-12-16 16.11 16.15 15.96 16.13 1.3M
2024-12-13 16.31 16.31 16.08 16.18 1.0M
2024-12-12 16.36 16.43 16.26 16.34 0.3M
2024-12-11 16.70 16.72 16.45 16.47 0.1M
2024-12-10 16.88 17.05 16.81 16.82 0.2M
2024-12-09 16.40 16.87 16.36 16.82 0.7M
2024-12-06 16.26 16.45 16.25 16.33 0.7M
2024-12-05 16.44 16.48 16.15 16.29 0.7M
2024-12-04 16.58 16.58 16.39 16.46 0.8M
2024-12-03 16.37 16.66 16.33 16.66 0.6M
2024-12-02 16.26 16.36 16.20 16.30 0.5M
2024-11-29 16.22 16.23 16.05 16.19 0.3M
2024-11-28 16.27 16.40 16.14 16.40 0.1M
2024-11-27 16.26 16.28 16.12 16.26 0.1M
2024-11-26 16.28 16.33 16.15 16.18 0.1M
2024-11-25 16.31 16.32 16.13 16.28 0.5M
2024-11-22 16.00 16.32 16.00 16.30 0.1M
2024-11-21 15.86 15.92 15.77 15.88 0.6M
2024-11-20 15.83 15.87 15.75 15.81 1.0M
2024-11-19 15.96 15.96 15.64 15.79 1.3M
2024-11-18 15.93 15.93 15.70 15.83 1.3M
2024-11-15 15.94 16.05 15.56 15.78 1.1M
2024-11-14 16.37 16.60 16.37 16.44 1.0M
2024-11-13 16.67 16.74 16.44 16.61 1.8M
2024-11-12 16.78 16.85 16.55 16.69 0.7M
2024-11-11 16.91 17.23 16.91 17.12 0.1M
2024-11-08 16.92 16.92 16.62 16.88 0.7M
2024-11-07 16.74 16.86 16.60 16.83 0.6M
2024-11-06 17.10 17.15 16.63 16.70 0.1M
2024-11-05 17.07 17.07 16.77 16.81 0.1M
2024-11-04 17.02 17.11 16.99 17.04 0.0M
2024-11-01 17.04 17.32 17.03 17.14 0.1M
2024-10-31 16.78 16.80 16.58 16.80 0.1M
2024-10-30 17.21 17.22 16.77 17.05 0.2M
2024-10-29 17.60 17.69 17.56 17.61 0.0M
2024-10-28 17.43 17.61 17.32 17.58 0.0M
2024-10-25 17.44 17.55 17.35 17.51 0.0M
2024-10-24 17.58 17.67 17.55 17.60 0.1M
2024-10-23 17.59 17.64 17.44 17.49 0.1M
2024-10-22 17.60 17.62 17.42 17.53 0.0M
2024-10-21 17.76 17.76 17.61 17.65 0.1M
2024-10-18 17.99 18.09 17.69 17.77 0.0M
2024-10-17 18.01 18.10 17.93 18.03 0.0M
2024-10-16 17.99 18.04 17.79 17.96 0.0M
2024-10-15 18.03 18.05 17.81 18.02 0.0M
2024-10-14 17.80 18.01 17.80 17.92 0.1M
2024-10-11 17.95 17.97 17.73 17.75 0.1M
2024-10-10 18.54 18.64 18.00 18.04 0.1M
2024-10-09 17.36 17.50 17.30 17.48 0.1M
2024-10-08 17.66 17.66 17.33 17.40 0.1M
2024-10-07 17.64 17.80 17.60 17.73 0.0M
2024-10-04 17.44 17.52 17.24 17.49 0.1M
2024-10-03 17.75 17.78 17.37 17.44 0.1M
2024-10-02 18.25 18.26 18.00 18.00 0.0M
2024-10-01 18.10 18.32 17.93 18.32 0.0M
2024-09-30 18.38 18.44 18.21 18.27 0.0M
2024-09-27 18.39 18.53 18.34 18.47 0.0M
2024-09-26 18.41 18.42 18.20 18.29 0.0M
2024-09-25 18.47 18.48 18.29 18.35 0.0M
2024-09-24 18.46 18.46 18.29 18.42 0.1M
2024-09-23 18.27 18.53 18.26 18.40 0.0M
2024-09-20 18.70 18.82 18.39 18.42 0.1M
2024-09-19 19.23 19.23 18.66 18.88 0.0M
2024-09-18 19.16 19.20 19.08 19.18 0.0M
2024-09-17 19.68 19.69 19.19 19.19 0.0M
2024-09-16 19.42 19.50 19.36 19.48 0.0M
2024-09-13 19.37 19.56 19.37 19.50 0.0M
2024-09-12 19.78 19.84 19.51 19.55 0.0M
2024-09-11 19.74 19.95 19.70 19.70 0.0M
2024-09-10 19.82 19.97 19.79 19.95 0.1M
2024-09-09 19.83 19.86 19.66 19.82 0.0M
2024-09-06 19.47 19.81 19.47 19.66 0.1M
2024-09-05 19.85 19.88 19.46 19.57 0.1M
2024-09-04 19.58 19.81 19.52 19.81 0.0M
2024-09-03 19.69 19.83 19.64 19.71 0.1M
2024-09-02 19.77 19.77 19.54 19.77 0.0M
2024-08-30 19.78 19.84 19.71 19.71 0.0M
2024-08-29 19.79 19.86 19.63 19.68 0.1M
2024-08-28 19.54 19.68 19.43 19.61 0.0M
2024-08-27 19.11 19.30 19.11 19.18 0.0M
2024-08-26 19.15 19.21 19.00 19.00 0.0M
2024-08-23 18.87 18.99 18.87 18.94 0.0M
2024-08-22 18.75 18.85 18.75 18.82 0.0M
2024-08-21 18.74 18.83 18.72 18.75 0.0M
2024-08-20 18.76 18.77 18.59 18.69 0.0M
2024-08-19 18.66 18.81 18.63 18.77 0.0M
2024-08-16 18.69 18.77 18.65 18.69 0.0M
2024-08-15 18.56 18.81 18.56 18.72 0.1M
2024-08-14 18.63 18.71 18.56 18.62 0.0M
2024-08-13 18.39 18.67 18.39 18.67 0.0M
2024-08-12 18.40 18.51 18.35 18.37 0.0M
2024-08-09 18.21 18.36 18.10 18.32 0.0M
2024-08-08 17.88 18.27 17.88 18.21 0.0M
2024-08-07 17.74 17.94 17.69 17.90 0.0M
2024-08-06 18.13 18.13 17.58 17.70 0.0M
2024-08-05 18.30 18.34 17.96 18.03 0.1M
2024-08-02 18.20 18.72 18.16 18.33 0.0M
2024-08-01 18.11 18.12 17.85 18.08 0.0M
2024-07-31 18.13 18.28 17.82 17.94 0.1M
2024-07-30 18.46 18.53 18.32 18.32 0.0M
2024-07-29 18.42 18.61 18.36 18.54 0.0M
2024-07-26 18.09 18.46 18.09 18.42 0.0M
2024-07-25 18.07 18.20 17.92 18.10 0.0M
2024-07-24 17.78 18.00 17.73 18.00 0.0M
2024-07-23 18.07 18.28 17.93 17.98 0.0M
2024-07-22 18.15 18.20 18.12 18.13 0.0M
2024-07-19 18.10 18.10 17.90 18.09 0.0M
2024-07-18 18.37 18.43 18.19 18.20 0.0M
2024-07-17 17.83 18.27 17.81 18.23 0.0M
2024-07-16 17.77 17.90 17.70 17.88 0.0M
2024-07-15 17.94 18.05 17.78 17.83 0.0M
2024-07-12 18.15 18.19 18.07 18.09 0.0M
2024-07-11 17.90 18.00 17.84 17.89 0.0M
2024-07-10 17.95 17.95 17.75 17.88 0.0M
2024-07-09 17.98 18.04 17.87 17.87 0.0M
2024-07-08 17.65 17.98 17.65 17.89 0.0M
2024-07-05 17.88 18.05 17.58 17.88 0.0M
2024-07-04 17.86 17.93 17.82 17.86 0.0M
2024-07-03 17.76 17.78 17.69 17.76 0.0M
2024-07-02 17.86 17.86 17.65 17.75 0.0M
2024-07-01 17.91 18.13 17.89 18.01 0.0M
2024-06-28 18.19 18.19 18.00 18.07 0.0M
2024-06-27 18.70 18.70 17.43 18.04 0.0M
2024-06-26 19.01 19.09 18.86 18.92 0.0M
2024-06-25 19.00 19.04 18.82 18.89 0.0M
2024-06-24 18.96 19.09 18.96 19.06 0.0M
2024-06-21 18.97 19.06 18.69 18.89 0.0M
2024-06-20 19.16 19.16 18.99 19.13 0.0M
2024-06-19 19.02 19.19 19.01 19.14 0.0M
2024-06-18 19.05 19.13 18.99 19.05 0.0M
2024-06-17 19.06 19.06 18.81 18.94 0.0M
2024-06-14 19.09 19.17 18.97 19.02 0.0M
2024-06-13 19.01 19.09 18.96 19.08 0.0M
2024-06-12 19.15 19.23 18.94 18.98 0.0M
2024-06-11 19.28 19.37 19.10 19.15 0.0M
2024-06-10 19.09 19.23 19.08 19.17 0.0M
2024-06-07 19.17 19.29 18.98 19.18 0.0M
2024-06-06 19.41 19.49 19.13 19.25 0.1M
2024-06-05 19.27 19.55 19.25 19.39 0.1M
2024-06-04 18.77 19.10 18.65 18.98 0.0M
2024-06-03 18.78 19.20 18.65 18.77 0.1M
2024-05-31 20.44 20.71 20.43 20.71 0.0M
2024-05-30 20.52 20.55 20.34 20.35 0.0M
2024-05-29 20.47 20.52 20.41 20.49 0.0M
2024-05-28 20.78 20.78 20.46 20.46 0.0M
2024-05-27 20.81 21.02 20.40 20.60 0.0M
2024-05-24 20.82 21.02 20.77 20.81 0.0M
2024-05-23 21.12 21.24 20.83 20.86 0.0M
2024-05-22 20.53 21.05 20.41 21.00 0.0M
2024-05-21 20.55 20.61 20.35 20.55 0.0M
2024-05-20 20.64 20.80 20.64 20.76 0.0M
2024-05-17 20.71 20.73 20.59 20.72 0.0M
2024-05-16 20.94 20.99 20.71 20.75 0.0M
2024-05-15 21.06 21.17 21.03 21.11 0.0M
2024-05-14 20.93 21.06 20.91 21.03 0.0M
2024-05-13 20.90 21.03 20.90 21.01 0.0M
2024-05-10 20.71 20.90 20.71 20.89 0.0M
2024-05-09 20.63 20.74 20.61 20.64 0.0M
2024-05-08 20.54 20.61 20.52 20.59 0.0M
2024-05-07 20.34 20.55 20.29 20.48 0.0M
2024-05-06 20.21 20.31 20.04 20.11 0.0M
2024-05-03 20.30 20.30 20.14 20.18 0.0M
2024-05-02 19.84 20.21 19.84 20.13 0.1M
2024-04-30 19.49 19.67 19.48 19.54 0.0M
2024-04-29 19.27 19.65 19.27 19.52 0.0M
2024-04-26 19.19 19.32 19.06 19.27 0.0M
2024-04-25 19.12 19.31 19.08 19.21 0.0M
2024-04-24 19.28 19.31 19.02 19.02 0.0M
2024-04-23 19.17 19.21 19.03 19.19 0.0M
2024-04-22 18.74 19.06 18.74 18.98 0.0M
2024-04-19 18.44 18.65 18.41 18.59 0.0M
2024-04-18 18.54 18.61 18.43 18.43 0.0M
2024-04-17 18.77 18.77 18.47 18.55 0.0M
2024-04-16 18.98 18.98 18.70 18.80 0.0M
2024-04-15 19.16 19.32 19.08 19.20 0.1M
2024-04-12 19.09 19.35 19.07 19.17 0.0M
2024-04-11 19.02 19.14 18.92 18.98 0.0M
2024-04-10 18.94 18.94 18.71 18.83 0.0M
2024-04-09 18.74 18.86 18.60 18.77 0.0M
2024-04-08 18.94 18.97 18.66 18.81 0.0M
2024-04-05 18.66 18.99 18.57 18.94 0.1M
2024-04-04 19.45 19.45 19.10 19.11 0.0M
2024-04-03 19.40 19.43 19.14 19.25 0.0M
2024-04-02 19.76 19.76 19.38 19.47 0.0M
2024-03-28 19.85 20.06 19.85 20.01 0.1M
2024-03-27 19.81 19.90 19.65 19.90 0.0M
2024-03-26 19.73 19.80 19.63 19.73 0.0M
2024-03-25 19.65 19.77 19.61 19.75 0.0M
2024-03-22 19.58 19.74 19.53 19.66 0.0M
2024-03-21 19.24 19.59 19.20 19.56 0.1M
2024-03-20 19.51 19.51 19.26 19.26 0.0M
2024-03-19 19.43 19.49 19.39 19.41 0.0M
2024-03-18 19.34 19.46 19.23 19.39 0.0M
2024-03-15 19.78 19.78 19.26 19.26 0.0M
2024-03-14 19.85 19.85 19.66 19.74 0.0M
2024-03-13 19.75 19.83 19.69 19.80 0.0M
2024-03-12 19.72 19.76 19.63 19.69 0.0M
2024-03-11 19.74 19.74 19.53 19.66 0.0M
2024-03-08 19.85 19.88 19.58 19.58 0.0M
2024-03-07 19.82 20.13 19.81 19.95 0.1M
2024-03-06 19.44 19.54 19.42 19.46 0.0M
2024-03-05 19.60 19.69 19.53 19.64 0.0M
2024-03-04 19.61 19.61 19.42 19.48 0.0M
2024-03-01 19.42 19.44 19.26 19.40 0.0M
2024-02-29 19.58 19.83 19.35 19.37 0.0M
2024-02-28 19.66 19.70 19.45 19.45 0.0M
2024-02-27 19.46 19.56 19.43 19.52 0.0M
2024-02-26 19.54 19.71 19.51 19.53 0.0M
2024-02-23 19.54 19.63 19.51 19.61 0.0M
2024-02-22 19.25 19.50 19.25 19.42 0.0M
2024-02-21 19.41 19.45 19.34 19.35 0.0M
2024-02-20 19.49 19.70 19.43 19.55 0.0M
2024-02-19 19.64 19.64 19.46 19.46 0.0M
2024-02-16 19.39 19.64 19.36 19.64 0.0M
2024-02-15 19.44 19.59 19.33 19.45 0.0M
2024-02-14 19.67 19.68 19.43 19.43 0.0M
2024-02-13 19.33 19.50 19.20 19.21 0.0M
2024-02-12 19.45 19.45 19.02 19.09 0.1M
2024-02-09 19.41 19.54 19.36 19.36 0.0M
2024-02-08 19.57 19.60 19.30 19.30 0.0M
2024-02-07 19.48 19.59 19.36 19.55 0.1M
2024-02-06 19.46 19.54 19.26 19.33 0.1M
2024-02-05 19.02 19.51 19.00 19.28 0.1M
2024-02-02 18.54 18.88 18.49 18.85 0.0M
2024-02-01 18.38 18.76 18.32 18.58 0.1M
2024-01-31 17.85 18.93 17.77 18.40 0.2M
2024-01-30 18.07 18.21 17.96 17.98 0.0M
2024-01-29 18.08 18.21 17.98 18.00 0.0M
2024-01-26 18.06 18.14 17.99 17.99 0.0M
2024-01-25 18.00 18.03 17.80 17.82 0.0M
2024-01-24 18.15 18.22 18.00 18.21 0.0M
2024-01-23 18.17 18.18 18.00 18.11 0.0M
2024-01-22 18.19 18.19 17.91 18.10 0.0M
2024-01-19 18.18 18.23 18.06 18.22 0.0M
2024-01-18 18.24 18.33 18.12 18.18 0.0M
2024-01-17 18.29 18.43 18.24 18.33 0.0M
2024-01-16 18.43 18.47 18.25 18.41 0.1M
2024-01-15 18.33 18.50 18.27 18.42 0.0M
2024-01-12 18.22 18.35 18.16 18.35 0.0M
2024-01-11 18.27 18.37 17.99 18.07 0.0M
2024-01-10 18.15 18.31 18.14 18.28 0.0M
2024-01-09 18.05 18.36 18.04 18.34 0.1M
2024-01-08 17.90 18.00 17.88 17.96 0.1M
2024-01-05 17.88 18.03 17.73 17.84 0.0M
2024-01-04 17.77 17.82 17.56 17.80 0.1M
2024-01-03 17.34 17.62 17.33 17.61 0.1M
2024-01-02 16.84 17.05 16.81 17.05 0.0M