Hexcel

HXL
🏛️ germany →
54.00
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 54.42 54.42 54.28 54.28 0.0M
2022-12-29 53.70 54.86 53.70 54.86 0.0M
2022-12-28 54.60 54.60 54.14 54.14 0.0M
2022-12-27 54.16 54.76 54.16 54.76 0.0M
2022-12-23 53.98 54.30 53.98 54.30 0.0M
2022-12-22 55.04 55.04 54.06 54.06 0.0M
2022-12-21 53.40 55.52 53.40 55.52 0.0M
2022-12-20 52.16 53.40 52.16 53.40 0.0M
2022-12-19 53.28 53.28 52.48 52.48 0.0M
2022-12-16 52.96 53.80 52.96 53.80 0.0M
2022-12-15 54.88 54.88 53.76 53.76 0.0M
2022-12-14 55.90 55.90 55.06 55.06 0.0M
2022-12-13 55.92 55.92 55.92 55.92 0.0M
2022-12-12 55.06 55.06 55.00 55.00 0.0M
2022-12-09 54.62 54.62 54.62 54.62 0.0M
2022-12-08 54.64 54.64 54.64 54.64 0.0M
2022-12-07 55.68 55.68 55.68 55.68 0.0M
2022-12-06 57.84 57.84 57.84 57.84 0.0M
2022-12-05 58.26 58.50 58.26 58.50 0.0M
2022-12-02 57.74 57.74 57.74 57.74 0.0M
2022-12-01 57.06 57.06 57.06 57.06 0.0M
2022-11-30 56.66 56.66 56.66 56.66 0.0M
2022-11-29 56.40 56.40 56.40 56.40 0.0M
2022-11-28 57.96 57.96 57.96 57.96 0.0M
2022-11-25 58.14 58.14 58.14 58.14 0.0M
2022-11-24 57.74 57.76 57.74 57.76 0.0M
2022-11-23 58.32 58.32 58.32 58.32 0.0M
2022-11-22 57.26 57.26 57.26 57.26 0.0M
2022-11-21 56.64 56.64 56.64 56.64 0.0M
2022-11-18 54.92 54.92 54.92 54.92 0.0M
2022-11-17 56.02 56.02 56.02 56.02 0.0M
2022-11-16 56.90 56.90 56.90 56.90 0.0M
2022-11-15 56.78 56.78 56.78 56.78 0.0M
2022-11-14 56.86 56.86 56.86 56.86 0.0M
2022-11-11 58.46 58.46 58.46 58.46 0.0M
2022-11-10 57.14 57.14 57.14 57.14 0.0M
2022-11-09 57.36 57.36 57.36 57.36 0.0M
2022-11-08 56.40 56.40 56.40 56.40 0.0M
2022-11-07 55.46 55.46 55.46 55.46 0.0M
2022-11-04 55.92 55.92 55.92 55.92 0.0M
2022-11-03 56.34 56.34 56.34 56.34 0.0M
2022-11-02 57.20 57.20 57.20 57.20 0.0M
2022-11-01 56.24 56.88 56.24 56.88 0.0M
2022-10-31 55.68 56.04 55.68 56.04 0.0M
2022-10-28 53.78 53.78 53.78 53.78 0.0M
2022-10-27 52.82 52.82 52.82 52.82 0.0M
2022-10-26 55.12 55.12 55.12 55.12 0.0M
2022-10-25 58.30 58.30 58.30 58.30 0.0M
2022-10-24 57.38 57.38 57.38 57.38 0.0M
2022-10-21 56.34 56.34 56.34 56.34 0.0M
2022-10-20 57.06 57.06 57.06 57.06 0.0M
2022-10-19 56.72 56.72 56.72 56.72 0.0M
2022-10-18 56.12 56.12 56.12 56.12 0.0M
2022-10-17 54.50 54.50 54.50 54.50 0.0M
2022-10-14 54.64 54.64 54.64 54.64 0.0M
2022-10-13 53.08 53.08 53.08 53.08 0.0M
2022-10-12 55.06 55.06 54.92 54.92 0.0M
2022-10-11 54.86 54.86 54.86 54.86 0.0M
2022-10-10 54.52 54.52 54.52 54.52 0.0M
2022-10-07 55.46 55.46 55.46 55.46 0.0M
2022-10-06 55.32 55.32 55.32 55.32 0.0M
2022-10-05 55.32 55.32 55.32 55.32 0.0M
2022-10-04 54.46 54.46 54.46 54.46 0.0M
2022-10-03 52.52 52.52 52.52 52.52 0.0M
2022-09-30 53.20 53.20 53.20 53.20 0.0M
2022-09-29 54.74 54.74 54.74 54.74 0.0M
2022-09-28 54.18 54.18 54.18 54.18 0.0M
2022-09-27 54.30 54.30 54.30 54.30 0.0M
2022-09-26 55.00 55.00 55.00 55.00 0.0M
2022-09-23 55.94 55.94 55.94 55.94 0.0M
2022-09-22 57.32 57.32 57.32 57.32 0.0M
2022-09-21 58.64 58.64 58.64 58.64 0.0M
2022-09-20 57.54 57.54 57.54 57.54 0.0M
2022-09-19 56.28 56.28 56.28 56.28 0.0M
2022-09-16 57.98 57.98 57.98 57.98 0.0M
2022-09-15 60.02 60.02 60.02 60.02 0.0M
2022-09-14 59.02 59.02 59.02 59.02 0.0M
2022-09-13 60.34 60.34 60.34 60.34 0.0M
2022-09-12 59.44 59.44 59.44 59.44 0.0M
2022-09-09 58.92 58.92 58.92 58.92 0.0M
2022-09-08 57.84 57.84 57.84 57.84 0.0M
2022-09-07 56.78 56.78 56.78 56.78 0.0M
2022-09-06 58.02 58.02 58.02 58.02 0.0M
2022-09-05 57.98 57.98 57.98 57.98 0.0M
2022-09-02 57.80 57.80 57.80 57.80 0.0M
2022-09-01 58.00 58.00 58.00 58.00 0.0M
2022-08-31 58.98 58.98 58.98 58.98 0.0M
2022-08-30 60.40 60.40 60.40 60.40 0.0M
2022-08-29 59.60 59.60 59.60 59.60 0.0M
2022-08-26 62.36 62.36 62.36 62.36 0.0M
2022-08-25 60.94 60.94 60.94 60.94 0.0M
2022-08-24 60.58 60.58 60.58 60.58 0.0M
2022-08-23 60.46 60.46 60.46 60.46 0.0M
2022-08-22 60.74 60.90 60.74 60.90 0.0M
2022-08-19 61.60 61.60 61.60 61.60 0.0M
2022-08-18 61.32 61.32 61.04 61.04 0.0M
2022-08-17 62.74 62.74 62.74 62.74 0.0M
2022-08-16 62.54 62.54 62.54 62.54 0.0M
2022-08-15 61.60 61.60 61.60 61.60 0.0M
2022-08-12 60.88 60.88 60.88 60.88 0.0M
2022-08-11 61.98 61.98 61.98 61.98 0.0M
2022-08-10 60.92 60.92 60.92 60.92 0.0M
2022-08-09 60.60 60.60 60.60 60.60 0.0M
2022-08-08 60.24 60.24 60.24 60.24 0.0M
2022-08-05 60.22 60.22 60.22 60.22 0.0M
2022-08-04 59.72 59.72 59.72 59.72 0.0M
2022-08-03 59.54 59.54 59.54 59.54 0.0M
2022-08-02 59.76 59.76 59.76 59.76 0.0M
2022-08-01 58.60 58.60 58.60 58.60 0.0M
2022-07-29 58.52 58.52 58.52 58.52 0.0M
2022-07-28 56.36 56.36 56.36 56.36 0.0M
2022-07-27 56.94 56.94 56.94 56.94 0.0M
2022-07-26 55.52 56.80 55.52 56.80 0.0M
2022-07-25 55.86 55.86 55.86 55.86 0.0M
2022-07-22 57.18 57.18 57.18 57.18 0.0M
2022-07-21 55.84 55.84 55.84 55.84 0.0M
2022-07-20 54.86 54.86 54.86 54.86 0.0M
2022-07-19 52.72 52.72 52.72 52.72 0.0M
2022-07-18 53.28 53.28 53.28 53.28 0.0M
2022-07-15 52.80 52.80 52.80 52.80 0.0M
2022-07-14 53.04 53.04 52.58 52.58 0.0M
2022-07-13 53.70 53.70 53.70 53.70 0.0M
2022-07-12 52.44 52.44 52.44 52.44 0.0M
2022-07-11 51.00 52.10 51.00 52.10 0.0M
2022-07-08 52.24 52.24 52.24 52.24 0.0M
2022-07-07 51.04 52.52 51.04 52.52 0.0M
2022-07-06 50.14 50.14 50.14 50.14 0.0M
2022-07-05 50.56 50.56 50.56 50.56 0.0M
2022-07-04 50.04 50.04 50.04 50.04 0.0M
2022-07-01 49.17 49.17 49.17 49.17 0.0M
2022-06-30 49.07 49.07 49.07 49.07 0.0M
2022-06-29 49.29 49.29 49.29 49.29 0.0M
2022-06-28 48.77 48.77 48.77 48.77 0.0M
2022-06-27 48.70 48.70 48.70 48.70 0.0M
2022-06-24 46.82 46.82 46.82 46.82 0.0M
2022-06-23 46.85 46.85 46.85 46.85 0.0M
2022-06-22 46.60 46.60 46.60 46.60 0.0M
2022-06-21 47.40 47.40 47.40 47.40 0.0M
2022-06-20 46.85 46.85 46.85 46.85 0.0M
2022-06-17 46.20 46.20 46.20 46.20 0.0M
2022-06-16 49.33 49.33 49.33 49.33 0.0M
2022-06-15 48.90 48.90 48.90 48.90 0.0M
2022-06-14 49.36 49.36 49.36 49.36 0.0M
2022-06-13 51.46 51.46 51.46 51.46 0.0M
2022-06-10 52.94 52.94 52.94 52.94 0.0M
2022-06-09 54.08 54.08 54.08 54.08 0.0M
2022-06-08 55.28 55.28 55.28 55.28 0.0M
2022-06-07 53.36 53.36 53.36 53.36 0.0M
2022-06-06 53.34 53.34 53.34 53.34 0.0M
2022-06-03 54.10 54.10 54.10 54.10 0.0M
2022-06-02 53.42 53.42 53.42 53.42 0.0M
2022-06-01 53.46 53.46 53.46 53.46 0.0M
2022-05-31 54.02 54.02 54.02 54.02 0.0M
2022-05-30 54.22 54.22 54.22 54.22 0.0M
2022-05-27 52.54 52.54 52.54 52.54 0.0M
2022-05-26 51.22 51.22 51.22 51.22 0.0M
2022-05-25 49.85 49.85 49.85 49.85 0.0M
2022-05-24 49.52 49.52 49.52 49.52 0.0M
2022-05-23 49.84 49.84 49.84 49.84 0.0M
2022-05-20 51.02 51.02 51.02 51.02 0.0M
2022-05-19 50.10 50.10 50.10 50.10 0.0M
2022-05-18 51.72 51.72 51.72 51.72 0.0M
2022-05-17 50.62 50.62 50.62 50.62 0.0M
2022-05-16 50.26 50.26 50.26 50.26 0.0M
2022-05-13 49.14 49.14 49.14 49.14 0.0M
2022-05-12 49.72 49.72 49.72 49.72 0.0M
2022-05-11 51.06 51.06 51.06 51.06 0.0M
2022-05-10 49.84 49.84 49.84 49.84 0.0M
2022-05-09 53.66 53.66 50.54 50.54 0.0M
2022-05-06 54.66 54.66 54.66 54.66 0.0M
2022-05-05 55.02 55.02 55.02 55.02 0.0M
2022-05-04 52.58 52.58 52.58 52.58 0.0M
2022-05-03 51.60 51.60 51.60 51.60 0.0M
2022-05-02 51.46 51.46 51.46 51.46 0.0M
2022-04-29 52.66 52.66 52.66 52.66 0.0M
2022-04-28 52.82 52.82 52.82 52.82 0.0M
2022-04-27 53.00 53.00 53.00 53.00 0.0M
2022-04-26 51.04 51.04 51.04 51.04 0.0M
2022-04-25 51.04 51.04 51.04 51.04 0.0M
2022-04-22 52.06 52.06 52.06 52.06 0.0M
2022-04-21 53.20 53.20 53.20 53.20 0.0M
2022-04-20 52.46 52.46 52.46 52.46 0.0M
2022-04-19 51.54 51.54 51.54 51.54 0.0M
2022-04-14 51.04 51.04 51.04 51.04 0.0M
2022-04-13 50.64 50.64 50.64 50.64 0.0M
2022-04-12 49.61 49.61 49.61 49.61 0.0M
2022-04-11 49.50 49.50 49.50 49.50 0.0M
2022-04-08 50.76 50.76 50.76 50.76 0.0M
2022-04-07 50.66 50.66 50.66 50.66 0.0M
2022-04-06 51.34 51.34 51.34 51.34 0.0M
2022-04-05 53.04 53.04 53.04 53.04 0.0M
2022-04-04 53.88 53.88 53.88 53.88 0.0M
2022-04-01 53.64 53.64 53.64 53.64 0.0M
2022-03-31 53.24 53.24 53.24 53.24 0.0M
2022-03-30 53.36 53.36 53.36 53.36 0.0M
2022-03-29 52.88 52.88 52.88 52.88 0.0M
2022-03-28 53.86 53.86 53.86 53.86 0.0M
2022-03-25 53.72 53.72 53.72 53.72 0.0M
2022-03-24 52.50 52.56 52.50 52.56 0.0M
2022-03-23 53.00 53.00 53.00 53.00 0.0M
2022-03-22 52.12 52.80 52.12 52.80 0.0M
2022-03-21 51.94 51.94 51.94 51.94 0.0M
2022-03-18 50.58 50.58 50.58 50.58 0.0M
2022-03-17 50.78 50.78 50.78 50.78 0.0M
2022-03-16 50.94 50.94 50.94 50.94 0.0M
2022-03-15 48.29 48.29 48.29 48.29 0.0M
2022-03-14 50.38 50.38 50.38 50.38 0.0M
2022-03-11 50.22 50.22 50.22 50.22 0.0M
2022-03-10 49.37 49.37 49.37 49.37 0.0M
2022-03-09 47.90 48.66 47.90 48.66 0.0M
2022-03-08 46.07 46.07 46.07 46.07 0.0M
2022-03-07 48.75 48.75 48.75 48.75 0.0M
2022-03-04 50.04 50.18 50.04 50.18 0.0M
2022-03-03 51.22 51.22 51.22 51.22 0.0M
2022-03-02 49.18 49.18 49.18 49.18 0.0M
2022-03-01 51.26 51.26 51.26 51.26 0.0M
2022-02-28 49.99 49.99 49.99 49.99 0.0M
2022-02-25 47.77 48.58 47.77 48.58 0.0M
2022-02-24 45.94 45.94 45.94 45.94 0.0M
2022-02-23 47.62 47.62 47.62 47.62 0.0M
2022-02-22 47.31 47.88 47.31 47.88 0.0M
2022-02-21 48.06 48.06 46.80 46.80 0.0M
2022-02-18 48.60 48.60 48.56 48.56 0.0M
2022-02-17 50.30 50.30 49.49 49.49 0.0M
2022-02-16 49.41 49.41 49.41 49.41 0.0M
2022-02-15 47.82 47.82 47.82 47.82 0.0M
2022-02-14 47.42 47.42 47.42 47.42 0.0M
2022-02-11 47.82 48.07 47.82 48.07 0.0M
2022-02-10 47.60 47.60 47.60 47.60 0.0M
2022-02-09 47.26 47.26 47.26 47.26 0.0M
2022-02-08 47.39 47.39 47.39 47.39 0.0M
2022-02-07 45.80 45.80 45.80 45.80 0.0M
2022-02-04 45.82 45.82 45.37 45.37 0.0M
2022-02-03 47.26 47.26 47.26 47.26 0.0M
2022-02-02 47.46 47.46 47.46 47.46 0.0M
2022-02-01 46.42 46.42 46.42 46.42 0.0M
2022-01-31 45.00 45.00 45.00 45.00 0.0M
2022-01-28 44.25 44.25 43.70 43.70 0.0M
2022-01-27 45.58 45.71 45.58 45.71 0.0M
2022-01-26 46.79 46.79 46.79 46.79 0.0M
2022-01-25 46.62 46.62 46.62 46.62 0.0M
2022-01-24 46.35 46.35 46.35 46.35 0.0M
2022-01-21 48.33 48.33 48.33 48.33 0.0M
2022-01-20 48.57 48.57 48.57 48.57 0.0M
2022-01-19 49.37 49.37 49.37 49.37 0.0M
2022-01-18 49.72 49.72 49.72 49.72 0.0M
2022-01-17 49.93 49.93 49.93 49.93 0.0M
2022-01-14 49.12 49.12 48.46 48.46 0.0M
2022-01-13 48.70 48.70 48.70 48.70 0.0M
2022-01-12 49.63 49.63 49.63 49.63 0.0M
2022-01-11 49.24 49.24 49.24 49.24 0.0M
2022-01-10 48.31 48.31 48.31 48.31 0.0M
2022-01-07 48.19 48.19 48.19 48.19 0.0M
2022-01-06 47.64 47.91 47.64 47.91 0.0M
2022-01-05 48.94 48.94 48.94 48.94 0.0M
2022-01-04 47.67 47.67 47.67 47.67 0.0M
2022-01-03 45.60 45.60 45.60 45.60 0.0M