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
2023-12-29 66.50 66.50 66.50 66.50 0.0M
2023-12-28 66.50 66.50 66.50 66.50 0.0M
2023-12-27 67.00 67.00 67.00 67.00 0.0M
2023-12-22 66.00 66.50 66.00 66.50 0.0M
2023-12-21 65.50 66.00 65.50 66.00 0.0M
2023-12-20 67.00 67.00 65.50 65.50 0.0M
2023-12-19 66.50 67.00 66.50 67.00 0.0M
2023-12-18 66.50 67.00 66.50 66.50 0.0M
2023-12-15 66.00 66.00 66.00 66.00 0.0M
2023-12-14 67.50 67.50 65.00 65.00 0.0M
2023-12-13 67.50 67.50 67.50 67.50 0.0M
2023-12-12 66.00 67.00 66.00 67.00 0.0M
2023-12-11 66.00 66.00 65.50 65.50 0.0M
2023-12-08 65.00 65.50 65.00 65.50 0.0M
2023-12-07 65.50 65.50 64.50 64.50 0.0M
2023-12-06 65.00 65.00 65.00 65.00 0.0M
2023-12-05 66.00 66.00 64.50 64.50 0.0M
2023-12-04 65.50 65.50 65.50 65.50 0.0M
2023-12-01 63.50 63.50 63.50 63.50 0.0M
2023-11-30 62.00 63.50 62.00 63.50 0.0M
2023-11-29 61.50 61.50 61.50 61.50 0.0M
2023-11-28 61.50 61.50 61.50 61.50 0.0M
2023-11-27 61.00 61.00 61.00 61.00 0.0M
2023-11-24 61.50 61.50 61.50 61.50 0.0M
2023-11-23 61.50 61.50 61.50 61.50 0.0M
2023-11-22 61.00 61.00 61.00 61.00 0.0M
2023-11-21 61.00 61.00 60.50 60.50 0.0M
2023-11-20 60.00 60.50 60.00 60.50 0.0M
2023-11-17 60.50 60.50 60.00 60.00 0.0M
2023-11-16 61.00 61.00 61.00 61.00 0.0M
2023-11-15 61.50 61.50 61.00 61.00 0.0M
2023-11-14 61.00 61.00 61.00 61.00 0.0M
2023-11-13 60.50 61.00 60.50 61.00 0.0M
2023-11-10 59.50 59.50 59.50 59.50 0.0M
2023-11-09 59.50 59.50 59.50 59.50 0.0M
2023-11-08 59.50 59.50 59.50 59.50 0.0M
2023-11-07 59.00 59.00 59.00 59.00 0.0M
2023-11-06 59.00 59.00 59.00 59.00 0.0M
2023-11-03 60.50 60.50 59.00 59.00 0.0M
2023-11-02 59.00 59.00 59.00 59.00 0.0M
2023-11-01 58.50 59.00 58.50 59.00 0.0M
2023-10-31 57.00 58.00 57.00 58.00 0.0M
2023-10-30 56.50 56.50 56.50 56.50 0.0M
2023-10-27 56.50 56.50 56.50 56.50 0.0M
2023-10-26 56.50 56.50 56.50 56.50 0.0M
2023-10-25 56.50 56.50 56.00 56.00 0.0M
2023-10-24 55.50 56.00 55.50 56.00 0.0M
2023-10-23 61.00 61.00 60.50 60.50 0.0M
2023-10-20 61.00 61.00 61.00 61.00 0.0M
2023-10-19 62.50 62.50 61.00 61.00 0.0M
2023-10-18 63.00 63.00 62.50 62.50 0.0M
2023-10-17 63.00 63.00 63.00 63.00 0.0M
2023-10-16 62.50 62.50 62.50 62.50 0.0M
2023-10-13 64.00 64.00 62.50 62.50 0.0M
2023-10-12 65.00 65.00 64.00 64.00 0.0M
2023-10-11 64.00 65.00 64.00 65.00 0.0M
2023-10-10 63.50 64.00 63.50 64.00 0.0M
2023-10-09 63.50 63.50 63.00 63.00 0.0M
2023-10-06 63.00 63.00 63.00 63.00 0.0M
2023-10-05 62.50 62.50 62.50 62.50 0.0M
2023-10-04 62.00 62.50 62.00 62.50 0.0M
2023-10-03 61.00 62.00 61.00 62.00 0.0M
2023-10-02 61.50 61.50 60.50 60.50 0.0M
2023-09-29 62.00 62.00 61.00 61.00 0.0M
2023-09-28 62.50 62.50 62.00 62.00 0.0M
2023-09-27 61.50 62.50 61.50 62.50 0.0M
2023-09-26 62.00 62.00 61.00 61.00 0.0M
2023-09-25 61.50 61.50 61.50 61.50 0.0M
2023-09-22 61.50 61.50 61.00 61.00 0.0M
2023-09-21 63.50 63.50 61.50 61.50 0.0M
2023-09-20 64.00 64.00 63.00 63.00 0.0M
2023-09-19 64.00 64.00 64.00 64.00 0.0M
2023-09-18 64.00 64.00 64.00 64.00 0.0M
2023-09-15 64.00 64.00 63.50 63.50 0.0M
2023-09-14 63.50 64.00 63.50 64.00 0.0M
2023-09-13 65.00 65.00 63.00 63.00 0.0M
2023-09-12 65.00 65.00 65.00 65.00 0.0M
2023-09-11 65.00 65.00 65.00 65.00 0.0M
2023-09-08 66.50 66.50 66.50 66.50 0.0M
2023-09-07 67.00 67.00 66.00 66.00 0.0M
2023-09-06 67.00 67.00 66.50 66.50 0.0M
2023-09-05 68.00 68.00 67.00 67.00 0.0M
2023-09-04 68.50 68.50 68.50 68.50 0.0M
2023-09-01 67.50 68.50 67.50 68.50 0.0M
2023-08-31 67.00 67.00 67.00 67.00 0.0M
2023-08-30 66.50 66.50 66.50 66.50 0.0M
2023-08-29 66.50 66.50 66.00 66.00 0.0M
2023-08-28 65.50 66.50 65.50 66.50 0.0M
2023-08-25 65.50 65.50 65.00 65.50 0.0M
2023-08-24 66.00 66.00 65.00 65.00 0.0M
2023-08-23 66.50 66.50 66.00 66.00 0.0M
2023-08-22 65.00 66.50 65.00 66.50 0.0M
2023-08-21 65.00 65.00 65.00 65.00 0.0M
2023-08-18 64.50 64.50 64.50 64.50 0.0M
2023-08-17 64.00 64.00 64.00 64.00 0.0M
2023-08-16 63.00 63.00 63.00 63.00 0.0M
2023-08-15 64.00 64.00 63.00 63.00 0.0M
2023-08-14 62.00 62.50 62.00 62.50 0.0M
2023-08-11 61.50 61.50 61.50 61.50 0.0M
2023-08-10 62.00 62.00 61.00 61.00 0.0M
2023-08-09 61.50 61.50 61.00 61.50 0.0M
2023-08-08 62.50 62.50 61.00 61.00 0.0M
2023-08-07 62.00 62.00 62.00 62.00 0.0M
2023-08-04 62.00 62.00 61.50 61.50 0.0M
2023-08-03 62.00 62.00 61.50 61.50 0.0M
2023-08-02 63.50 63.50 62.00 62.00 0.0M
2023-08-01 64.00 64.00 63.50 63.50 0.0M
2023-07-31 63.50 63.50 63.50 63.50 0.0M
2023-07-28 63.50 63.50 62.50 63.00 0.0M
2023-07-27 63.00 63.50 63.00 63.50 0.0M
2023-07-26 63.50 63.50 63.50 63.50 0.0M
2023-07-25 67.00 67.00 63.50 63.50 0.0M
2023-07-24 67.50 67.50 67.50 67.50 0.0M
2023-07-21 68.00 68.00 67.50 67.50 0.0M
2023-07-20 67.00 67.50 67.00 67.50 0.0M
2023-07-19 68.50 68.50 67.00 67.00 0.0M
2023-07-18 68.50 68.50 68.00 68.00 0.0M
2023-07-17 67.50 67.50 67.50 67.50 0.0M
2023-07-14 68.50 68.50 68.50 68.50 0.0M
2023-07-13 70.00 70.00 68.50 68.50 0.0M
2023-07-12 70.50 70.50 70.00 70.00 0.0M
2023-07-11 70.50 70.50 70.50 70.50 0.0M
2023-07-10 69.50 70.00 69.50 70.00 0.0M
2023-07-07 69.00 69.50 69.00 69.50 0.0M
2023-07-06 70.00 70.00 69.00 69.00 0.0M
2023-07-05 70.00 70.00 70.00 70.00 0.0M
2023-07-04 69.50 69.50 69.00 69.00 0.0M
2023-07-03 69.50 69.50 69.00 69.00 0.0M
2023-06-30 68.00 69.50 67.50 69.50 0.0M
2023-06-29 67.00 68.00 67.00 68.00 0.0M
2023-06-28 67.00 67.00 67.00 67.00 0.0M
2023-06-27 65.50 66.50 65.50 66.50 0.0M
2023-06-26 65.50 65.50 65.50 65.50 0.0M
2023-06-23 66.50 66.50 65.00 65.50 0.0M
2023-06-22 66.50 66.50 66.00 66.00 0.0M
2023-06-21 66.00 66.50 66.00 66.50 0.0M
2023-06-20 65.50 66.00 65.50 66.00 0.0M
2023-06-19 65.50 65.50 65.50 65.50 0.0M
2023-06-16 66.50 66.50 65.50 65.50 0.0M
2023-06-15 67.00 67.00 66.00 66.00 0.0M
2023-06-14 67.50 67.50 66.50 66.50 0.0M
2023-06-13 67.50 67.50 67.50 67.50 0.0M
2023-06-12 68.00 68.00 67.50 67.50 0.0M
2023-06-09 68.00 68.00 67.50 67.50 0.0M
2023-06-08 68.50 68.50 68.00 68.00 0.0M
2023-06-07 67.50 68.00 67.50 68.00 0.0M
2023-06-06 67.00 67.50 67.00 67.50 0.0M
2023-06-05 68.00 68.00 67.00 67.00 0.0M
2023-06-02 65.50 68.00 65.50 68.00 0.0M
2023-06-01 64.50 65.00 64.50 65.00 0.0M
2023-05-31 65.50 65.50 64.50 64.50 0.0M
2023-05-30 66.50 66.50 65.50 65.50 0.0M
2023-05-29 66.50 66.50 66.50 66.50 0.0M
2023-05-26 66.00 66.00 66.00 66.00 0.0M
2023-05-25 65.50 65.50 65.50 65.50 0.0M
2023-05-24 66.00 66.00 65.50 65.50 0.0M
2023-05-23 67.00 67.00 66.50 66.50 0.0M
2023-05-22 66.50 66.50 66.50 66.50 0.0M
2023-05-19 67.50 67.50 66.00 66.00 0.0M
2023-05-18 66.50 66.50 66.50 66.50 0.0M
2023-05-17 65.50 66.50 65.50 66.50 0.0M
2023-05-16 65.50 65.50 65.50 65.50 0.0M
2023-05-15 65.00 65.00 65.00 65.00 0.0M
2023-05-12 65.50 65.50 64.50 64.50 0.0M
2023-05-11 66.00 66.00 65.00 65.00 0.0M
2023-05-10 67.00 67.00 65.50 65.50 0.0M
2023-05-09 66.00 67.00 66.00 67.00 0.0M
2023-05-08 65.50 66.00 65.50 66.00 0.0M
2023-05-05 64.50 65.50 64.50 65.50 0.0M
2023-05-04 66.00 66.00 64.00 64.50 0.0M
2023-05-03 67.50 67.50 67.50 67.50 0.0M
2023-05-02 65.00 65.50 65.00 65.50 0.0M
2023-04-28 65.00 65.00 64.50 64.50 0.0M
2023-04-27 64.00 65.00 64.00 65.00 0.0M
2023-04-26 65.50 65.50 65.50 65.50 0.0M
2023-04-25 62.00 65.50 62.00 65.50 0.0M
2023-04-24 61.50 62.00 61.50 62.00 0.0M
2023-04-21 62.50 62.50 62.50 62.50 0.0M
2023-04-20 62.00 62.00 62.00 62.00 0.0M
2023-04-19 62.00 62.00 61.50 61.50 0.0M
2023-04-18 62.00 62.00 62.00 62.00 0.0M
2023-04-17 61.00 62.50 61.00 62.50 0.0M
2023-04-14 61.00 61.00 60.50 61.00 0.0M
2023-04-13 61.50 61.50 61.50 61.50 0.0M
2023-04-12 60.50 61.00 60.50 61.00 0.0M
2023-04-11 61.00 61.00 61.00 61.00 0.0M
2023-04-06 61.50 62.00 59.50 59.50 0.0M
2023-04-05 62.00 62.00 61.00 61.00 0.0M
2023-04-04 63.50 63.50 61.50 61.50 0.0M
2023-04-03 63.00 63.00 63.00 63.00 0.0M
2023-03-31 61.92 62.40 61.92 62.40 0.0M
2023-03-30 63.32 63.32 62.22 62.22 0.0M
2023-03-29 62.84 64.00 62.84 63.58 0.0M
2023-03-28 62.70 62.90 62.70 62.90 0.0M
2023-03-27 63.46 63.46 63.00 63.00 0.0M
2023-03-24 61.54 62.38 61.54 62.38 0.0M
2023-03-23 61.76 61.76 61.56 61.56 0.0M
2023-03-22 63.20 63.20 61.84 61.84 0.0M
2023-03-21 62.38 63.46 62.38 63.46 0.0M
2023-03-20 61.32 62.36 61.32 62.36 0.0M
2023-03-17 63.64 63.64 61.80 61.80 0.0M
2023-03-16 61.80 63.86 61.80 63.86 0.0M
2023-03-15 63.54 63.54 61.94 61.94 0.0M
2023-03-14 63.32 63.70 63.32 63.70 0.0M
2023-03-13 63.76 63.76 63.18 63.18 0.0M
2023-03-10 65.58 65.58 63.98 63.98 0.0M
2023-03-09 67.88 69.00 66.54 66.54 0.0M
2023-03-08 68.62 68.62 68.24 68.24 0.0M
2023-03-07 67.92 68.96 67.92 68.96 0.0M
2023-03-06 69.30 69.30 68.38 68.38 0.0M
2023-03-03 69.20 69.72 69.20 69.72 0.0M
2023-03-02 67.90 69.84 67.90 69.84 0.0M
2023-03-01 68.18 68.18 68.00 68.00 0.0M
2023-02-28 67.66 68.80 67.66 68.80 0.0M
2023-02-27 68.16 68.16 68.16 68.16 0.0M
2023-02-24 67.68 68.18 67.68 68.18 0.0M
2023-02-23 66.60 68.36 66.60 68.36 0.0M
2023-02-22 65.86 66.52 65.86 66.52 0.0M
2023-02-21 66.74 66.74 66.42 66.42 0.0M
2023-02-20 66.88 66.88 66.88 66.88 0.0M
2023-02-17 67.40 67.50 67.40 67.50 0.0M
2023-02-16 67.40 67.90 67.40 67.90 0.0M
2023-02-15 66.14 67.74 66.14 67.74 0.0M
2023-02-14 65.16 65.16 65.16 65.16 0.0M
2023-02-13 64.56 64.56 64.56 64.56 0.0M
2023-02-10 64.20 65.32 64.20 65.32 0.0M
2023-02-09 64.56 64.66 64.56 64.66 0.0M
2023-02-08 65.44 65.44 64.74 64.74 0.0M
2023-02-07 64.32 65.76 64.32 65.76 0.0M
2023-02-06 63.88 64.00 63.88 64.00 0.0M
2023-02-03 64.66 64.66 64.22 64.22 0.0M
2023-02-02 64.60 64.60 64.46 64.46 0.0M
2023-02-01 64.10 64.10 64.10 64.10 0.0M
2023-01-31 63.00 64.44 63.00 64.44 0.0M
2023-01-30 61.34 62.94 61.34 62.94 0.0M
2023-01-27 61.66 62.30 61.66 62.30 0.0M
2023-01-26 57.52 61.74 57.52 61.74 0.0M
2023-01-25 56.50 56.60 56.50 56.60 0.0M
2023-01-24 55.92 56.82 55.92 56.82 0.0M
2023-01-23 54.66 54.66 54.66 54.66 0.0M
2023-01-20 54.74 55.18 54.74 55.18 0.0M
2023-01-19 55.88 55.88 55.04 55.04 0.0M
2023-01-18 57.20 57.20 56.40 56.40 0.0M
2023-01-17 57.62 57.70 57.62 57.70 0.0M
2023-01-16 57.70 57.70 57.70 57.70 0.0M
2023-01-13 57.52 57.98 57.52 57.98 0.0M
2023-01-12 57.68 57.98 57.68 57.98 0.0M
2023-01-11 57.12 57.12 57.12 57.12 0.0M
2023-01-10 56.62 57.42 56.62 57.42 0.0M
2023-01-09 57.62 57.62 57.62 57.62 0.0M
2023-01-06 57.10 58.00 57.10 58.00 0.0M
2023-01-05 56.62 57.46 56.62 57.46 0.0M
2023-01-04 55.24 55.24 55.24 55.24 0.0M
2023-01-03 56.00 56.00 55.92 55.92 0.0M
2023-01-02 54.84 54.84 54.84 54.84 0.0M