Hexcel

HXL
🏛️ germany →
53.00
Last Update: 2025-10-01
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 45.04 45.04 45.04 45.04 0.0M
2021-12-29 46.00 46.00 46.00 46.00 0.0M
2021-12-28 45.94 45.94 45.94 45.94 0.0M
2021-12-27 44.61 44.61 44.61 44.61 0.0M
2021-12-23 44.72 44.72 44.72 44.72 0.0M
2021-12-22 44.95 44.95 44.95 44.95 0.0M
2021-12-21 42.66 42.66 42.66 42.66 0.0M
2021-12-20 42.29 42.29 42.29 42.29 0.0M
2021-12-17 42.24 42.24 42.24 42.24 0.0M
2021-12-16 43.67 43.67 43.67 43.67 0.0M
2021-12-15 43.84 43.84 43.84 43.84 0.0M
2021-12-14 44.83 44.83 44.83 44.83 0.0M
2021-12-13 46.08 46.08 45.99 45.99 0.0M
2021-12-10 46.19 46.19 45.06 45.06 0.0M
2021-12-09 46.83 46.83 46.83 46.83 0.0M
2021-12-08 46.59 46.59 46.59 46.59 0.0M
2021-12-07 47.04 47.04 47.04 47.04 0.0M
2021-12-06 44.57 44.57 44.57 44.57 0.0M
2021-12-03 45.65 45.65 44.87 44.87 0.0M
2021-12-02 43.56 44.79 43.56 44.79 0.0M
2021-12-01 45.52 46.05 45.52 46.05 0.0M
2021-11-30 46.01 46.01 45.90 45.90 0.0M
2021-11-29 47.79 47.79 47.79 47.79 0.0M
2021-11-26 51.50 51.50 45.90 45.90 0.0M
2021-11-25 52.56 52.76 52.56 52.76 0.0M
2021-11-24 52.60 52.60 51.74 51.74 0.0M
2021-11-23 52.00 52.00 51.80 51.80 0.0M
2021-11-22 52.78 52.78 52.28 52.28 0.0M
2021-11-19 55.50 55.50 55.50 55.50 0.0M
2021-11-18 54.78 54.78 54.74 54.74 0.0M
2021-11-17 54.26 54.26 53.82 53.82 0.0M
2021-11-16 55.46 55.46 55.18 55.18 0.0M
2021-11-15 54.28 54.34 54.28 54.34 0.0M
2021-11-12 54.02 54.02 53.58 53.58 0.0M
2021-11-11 54.16 54.16 53.82 53.82 0.0M
2021-11-10 53.58 53.58 53.18 53.18 0.0M
2021-11-09 53.16 53.16 53.02 53.02 0.0M
2021-11-08 53.96 53.96 53.66 53.66 0.0M
2021-11-05 50.18 50.18 50.18 50.18 0.0M
2021-11-04 50.78 50.78 50.36 50.36 0.0M
2021-11-03 50.76 50.76 50.50 50.50 0.0M
2021-11-02 50.86 50.86 50.46 50.46 0.0M
2021-11-01 49.15 49.15 48.87 48.87 0.0M
2021-10-29 48.17 48.17 48.05 48.05 0.0M
2021-10-28 48.05 48.05 48.05 48.05 0.0M
2021-10-27 49.08 49.08 49.08 49.08 0.0M
2021-10-26 49.22 49.22 48.44 48.44 0.0M
2021-10-25 49.68 49.68 49.68 49.68 0.0M
2021-10-22 49.18 49.18 48.89 48.89 0.0M
2021-10-21 50.12 50.36 50.12 50.36 0.0M
2021-10-20 50.36 50.36 50.36 50.36 0.0M
2021-10-19 51.20 51.20 51.20 51.20 0.0M
2021-10-18 52.82 52.82 52.82 52.82 0.0M
2021-10-15 52.94 52.94 52.94 52.94 0.0M
2021-10-14 53.86 53.86 53.86 53.86 0.0M
2021-10-13 54.18 54.30 54.18 54.30 0.0M
2021-10-12 53.72 54.12 53.72 54.12 0.0M
2021-10-11 53.44 53.44 53.34 53.34 0.0M
2021-10-08 54.02 54.02 53.30 53.30 0.0M
2021-10-07 52.58 53.98 52.58 53.98 0.0M
2021-10-06 53.90 53.90 53.42 53.42 0.0M
2021-10-05 53.62 53.62 53.34 53.34 0.0M
2021-10-04 52.22 52.90 52.22 52.90 0.0M
2021-10-01 50.92 51.26 50.92 51.26 0.0M
2021-09-30 51.78 51.78 51.28 51.28 0.0M
2021-09-29 52.42 52.42 52.28 52.28 0.0M
2021-09-28 52.72 52.72 52.72 52.72 0.0M
2021-09-27 51.54 51.54 51.54 51.54 0.0M
2021-09-24 51.54 51.54 51.54 51.54 0.0M
2021-09-23 50.78 50.78 50.78 50.78 0.0M
2021-09-22 49.22 49.22 49.22 49.22 0.0M
2021-09-21 50.44 50.44 50.04 50.04 0.0M
2021-09-20 48.85 48.85 48.85 48.85 0.0M
2021-09-17 49.63 49.63 49.63 49.63 0.0M
2021-09-16 49.86 50.24 49.86 50.24 0.0M
2021-09-15 48.59 48.59 48.33 48.33 0.0M
2021-09-14 48.77 48.77 48.41 48.41 0.0M
2021-09-13 47.41 47.41 47.26 47.26 0.0M
2021-09-10 46.02 46.02 46.02 46.02 0.0M
2021-09-09 45.30 45.33 45.30 45.33 0.0M
2021-09-08 47.47 47.47 46.97 46.97 0.0M
2021-09-07 47.54 47.54 47.17 47.17 0.0M
2021-09-06 48.05 48.05 48.05 48.05 0.0M
2021-09-03 48.49 48.49 48.02 48.02 0.0M
2021-09-02 48.03 48.03 47.76 47.76 0.0M
2021-09-01 48.18 48.18 48.18 48.18 0.0M
2021-08-31 47.94 47.94 47.94 47.94 0.0M
2021-08-30 49.66 49.66 49.66 49.66 0.0M
2021-08-27 48.00 48.26 48.00 48.26 0.0M
2021-08-26 48.60 48.60 48.06 48.06 0.0M
2021-08-25 48.17 48.17 48.17 48.17 0.0M
2021-08-24 47.90 47.90 47.86 47.86 0.0M
2021-08-23 46.76 46.76 46.40 46.40 0.0M
2021-08-20 45.99 45.99 45.99 45.99 0.0M
2021-08-19 48.00 48.00 48.00 48.00 0.0M
2021-08-18 48.83 48.83 48.83 48.83 0.0M
2021-08-17 48.56 48.56 48.53 48.53 0.0M
2021-08-16 48.81 48.81 48.81 48.81 0.0M
2021-08-13 49.58 49.58 49.58 49.58 0.0M
2021-08-12 49.23 49.23 49.23 49.23 0.0M
2021-08-11 48.37 48.37 48.37 48.37 0.0M
2021-08-10 47.64 47.64 47.64 47.64 0.0M
2021-08-09 48.76 48.76 47.31 47.31 0.0M
2021-08-06 47.64 48.24 47.64 48.24 0.0M
2021-08-05 45.88 45.88 45.72 45.72 0.0M
2021-08-04 46.72 46.72 45.41 45.41 0.0M
2021-08-03 46.59 46.59 46.38 46.38 0.0M
2021-08-02 46.00 46.48 46.00 46.48 0.0M
2021-07-30 46.99 46.99 46.50 46.50 0.0M
2021-07-29 48.15 48.15 47.88 47.88 0.0M
2021-07-28 49.65 50.42 49.65 50.42 0.0M
2021-07-27 50.46 50.46 48.90 48.90 0.0M
2021-07-26 48.81 48.89 48.81 48.89 0.0M
2021-07-23 48.90 48.90 48.73 48.73 0.0M
2021-07-22 49.71 49.71 48.45 48.45 0.0M
2021-07-21 48.63 48.93 48.63 48.93 0.0M
2021-07-20 45.31 45.31 45.13 45.13 0.0M
2021-07-19 47.54 47.54 45.37 45.80 0.0M
2021-07-16 48.36 48.90 48.36 48.90 0.0M
2021-07-15 49.03 49.03 48.72 48.72 0.0M
2021-07-14 50.08 50.30 50.08 50.30 0.0M
2021-07-13 52.02 52.02 51.14 51.14 0.0M
2021-07-12 51.72 51.72 50.52 50.52 0.0M
2021-07-09 50.88 51.28 50.88 51.28 0.0M
2021-07-08 51.30 51.30 51.30 51.30 0.0M
2021-07-07 51.78 51.78 51.78 51.78 0.0M
2021-07-06 51.80 51.80 51.32 51.32 0.0M
2021-07-05 51.84 51.84 51.84 51.84 0.0M
2021-07-02 52.18 52.18 51.70 51.70 0.0M
2021-07-01 52.76 52.76 52.46 52.46 0.0M
2021-06-30 51.62 51.62 51.62 51.62 0.0M
2021-06-29 52.08 52.12 52.08 52.12 0.0M
2021-06-28 53.82 53.82 53.10 53.10 0.0M
2021-06-25 54.04 54.04 53.74 53.74 0.0M
2021-06-24 52.88 52.88 52.40 52.40 0.0M
2021-06-23 52.16 52.16 52.16 52.16 0.0M
2021-06-22 52.34 52.34 51.94 51.94 0.0M
2021-06-21 50.96 51.54 50.96 51.54 0.0M
2021-06-18 51.00 51.00 50.48 50.48 0.0M
2021-06-17 51.48 51.56 51.48 51.56 0.0M
2021-06-16 50.64 50.68 50.64 50.68 0.0M
2021-06-15 50.02 50.02 49.73 49.73 0.0M
2021-06-14 51.20 51.20 50.70 50.70 0.0M
2021-06-11 50.14 50.48 50.14 50.48 0.0M
2021-06-10 50.36 50.42 50.36 50.42 0.0M
2021-06-09 51.24 51.24 50.20 50.20 0.0M
2021-06-08 50.34 50.34 50.20 50.20 0.0M
2021-06-07 49.72 49.72 49.51 49.51 0.0M
2021-06-04 49.26 49.26 49.26 49.26 0.0M
2021-06-03 49.07 49.07 49.07 49.07 0.0M
2021-06-02 49.46 49.46 48.75 48.75 0.0M
2021-06-01 48.80 48.80 48.65 48.65 0.0M
2021-05-31 48.76 48.76 48.76 48.76 0.0M
2021-05-28 49.50 49.50 48.71 48.71 0.0M
2021-05-27 45.70 48.88 45.70 48.88 0.0M
2021-05-26 44.63 44.68 44.63 44.68 0.0M
2021-05-25 44.42 44.42 44.28 44.28 0.0M
2021-05-21 42.92 43.43 42.92 43.43 0.0M
2021-05-20 42.39 42.39 42.15 42.15 0.0M
2021-05-19 42.15 42.15 41.63 41.63 0.0M
2021-05-18 42.79 42.79 41.82 41.83 0.0M
2021-05-17 43.21 43.21 42.66 42.66 0.0M
2021-05-14 42.73 42.73 42.17 42.17 0.0M
2021-05-13 41.67 41.69 41.67 41.69 0.0M
2021-05-12 42.67 42.67 42.42 42.42 0.0M
2021-05-11 44.00 44.00 42.68 42.68 0.0M
2021-05-10 44.89 44.89 44.59 44.59 0.0M
2021-05-07 44.71 44.71 43.76 43.76 0.0M
2021-05-06 44.48 44.48 44.48 44.48 0.0M
2021-05-05 45.82 45.82 45.22 45.22 0.0M
2021-05-04 46.42 46.43 45.14 45.14 0.0M
2021-05-03 47.05 47.05 46.81 46.81 0.0M
2021-04-30 46.98 46.98 46.45 46.45 0.0M
2021-04-29 46.78 46.82 46.78 46.82 0.0M
2021-04-28 48.83 48.83 47.78 47.78 0.0M
2021-04-27 48.66 48.66 48.41 48.41 0.0M
2021-04-26 47.31 47.68 47.31 47.68 0.0M
2021-04-23 47.53 47.53 47.01 47.01 0.0M
2021-04-22 48.12 48.12 47.97 47.97 0.0M
2021-04-21 47.65 47.65 47.65 47.65 0.0M
2021-04-20 47.42 47.42 47.42 47.42 0.0M
2021-04-19 47.74 47.74 47.33 47.33 0.0M
2021-04-16 46.84 47.01 46.84 47.01 0.0M
2021-04-15 47.46 47.46 47.21 47.21 0.0M
2021-04-14 47.19 47.36 47.19 47.36 0.0M
2021-04-13 48.97 48.97 48.16 48.16 0.0M
2021-04-12 47.57 47.64 47.57 47.64 0.0M
2021-04-09 47.36 47.36 46.67 46.67 0.0M
2021-04-08 47.73 47.73 46.89 46.89 0.0M
2021-04-07 47.39 47.39 47.03 47.03 0.0M
2021-04-06 49.20 49.20 47.74 47.74 0.0M
2021-04-01 47.71 47.71 47.65 47.65 0.0M
2021-03-31 48.20 48.20 48.20 48.20 0.0M
2021-03-30 47.40 48.00 47.40 48.00 0.0M
2021-03-29 48.00 48.00 48.00 48.00 0.0M
2021-03-26 49.00 49.00 48.00 48.00 0.0M
2021-03-25 48.60 48.60 47.60 47.60 0.0M
2021-03-24 47.80 49.20 47.80 49.20 0.0M
2021-03-23 50.00 50.00 49.40 49.40 0.0M
2021-03-22 51.00 51.00 51.00 51.00 0.0M
2021-03-19 50.50 50.50 50.50 50.50 0.0M
2021-03-18 53.50 53.50 52.00 52.00 0.0M
2021-03-17 51.00 51.00 51.00 51.00 0.0M
2021-03-16 51.00 51.00 51.00 51.00 0.0M
2021-03-15 49.80 50.00 49.80 50.00 0.0M
2021-03-12 48.80 48.80 48.80 48.80 0.0M
2021-03-11 48.40 48.40 47.80 47.80 0.0M
2021-03-10 47.60 47.60 47.60 47.60 0.0M
2021-03-09 48.40 48.40 47.80 47.80 0.0M
2021-03-08 47.00 47.40 47.00 47.40 0.0M
2021-03-05 46.20 46.20 46.20 46.20 0.0M
2021-03-04 46.80 46.80 46.80 46.80 0.0M
2021-03-03 45.80 46.00 45.80 46.00 0.0M
2021-03-02 46.80 46.80 46.60 46.60 0.0M
2021-03-01 45.00 45.00 45.00 45.00 0.0M
2021-02-26 44.60 44.60 44.00 44.00 0.0M
2021-02-25 45.60 46.20 45.60 46.20 0.0M
2021-02-24 44.40 45.00 44.40 45.00 0.0M
2021-02-23 44.00 44.00 44.00 44.00 0.0M
2021-02-22 43.00 43.00 43.00 43.00 0.0M
2021-02-19 41.40 41.40 41.40 41.40 0.0M
2021-02-18 43.00 43.00 43.00 43.00 0.0M
2021-02-17 43.40 43.40 43.40 43.40 0.0M
2021-02-16 42.20 42.20 42.20 42.20 0.0M
2021-02-15 42.20 42.20 42.20 42.20 0.0M
2021-02-12 41.80 41.80 41.80 41.80 0.0M
2021-02-11 41.40 41.40 41.40 41.40 0.0M
2021-02-10 42.20 42.20 42.20 42.20 0.0M
2021-02-09 41.80 41.80 41.00 41.00 0.0M
2021-02-08 39.40 39.60 39.40 39.60 0.0M
2021-02-05 39.80 40.40 39.80 40.40 0.0M
2021-02-04 38.80 39.40 38.80 39.40 0.0M
2021-02-03 39.00 39.40 39.00 39.40 0.0M
2021-02-02 37.00 37.80 37.00 37.80 0.0M
2021-02-01 36.20 36.40 35.80 36.40 0.0M
2021-01-29 36.60 36.60 36.60 36.60 0.0M
2021-01-28 36.60 38.00 36.60 37.80 0.0M
2021-01-27 36.80 36.80 36.80 36.80 0.0M
2021-01-26 38.60 38.60 38.60 38.60 0.0M
2021-01-25 39.60 39.60 39.60 39.60 0.0M
2021-01-22 39.60 39.60 39.20 39.20 0.0M
2021-01-21 41.80 41.80 40.80 40.80 0.0M
2021-01-20 40.80 41.20 40.80 41.20 0.0M
2021-01-19 39.60 41.00 39.60 41.00 0.0M
2021-01-18 39.80 39.80 39.80 39.80 0.0M
2021-01-15 40.60 40.60 40.20 40.20 0.0M
2021-01-14 39.80 39.80 39.80 39.80 0.0M
2021-01-13 40.00 40.00 40.00 40.00 0.0M
2021-01-12 39.60 40.20 39.60 40.20 0.0M
2021-01-11 39.60 39.60 39.60 39.60 0.0M
2021-01-08 41.60 41.80 41.40 41.40 0.0M
2021-01-07 41.60 41.60 41.60 41.60 0.0M
2021-01-06 39.80 39.80 39.80 39.80 0.0M
2021-01-05 38.00 38.40 38.00 38.40 0.0M
2021-01-04 39.60 39.60 37.60 37.60 0.0M