Henkel ST

HNKG
🏛️ Alemania →
62.75
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 63.35 63.35 62.75 62.75 0.0M
2025-09-26 62.90 62.90 62.90 62.90 0.0M
2025-09-25 63.05 63.05 63.05 63.05 0.0M
2025-09-24 63.10 63.10 63.10 63.10 0.0M
2025-09-23 64.35 64.35 62.90 64.30 0.0M
2025-09-22 64.45 64.45 64.45 64.45 0.0M
2025-09-19 65.00 65.00 64.65 64.65 0.0M
2025-09-18 65.10 66.00 65.10 66.00 0.0M
2025-09-17 65.00 65.05 65.00 65.05 0.0M
2025-09-16 65.65 65.65 65.50 65.50 0.0M
2025-09-15 66.50 67.00 66.50 67.00 0.0M
2025-09-12 67.05 67.05 67.05 67.05 0.0M
2025-09-11 66.75 66.75 66.75 66.75 0.0M
2025-09-10 68.20 68.20 67.50 67.50 0.0M
2025-09-09 67.70 67.70 67.70 67.70 0.0M
2025-09-08 68.05 68.05 67.75 67.75 0.0M
2025-09-05 66.85 66.85 66.85 66.85 0.0M
2025-09-04 65.65 67.25 65.65 67.25 0.0M
2025-09-03 65.35 65.90 65.35 65.90 0.0M
2025-09-02 65.65 65.65 65.65 65.65 0.0M
2025-09-01 65.35 66.10 65.35 66.10 0.0M
2025-08-29 65.65 66.40 65.65 66.40 0.0M
2025-08-28 65.75 65.75 65.75 65.75 0.0M
2025-08-27 66.40 67.00 65.75 65.75 0.0M
2025-08-26 66.70 67.05 66.70 67.05 0.0M
2025-08-25 67.55 67.55 67.55 67.55 0.0M
2025-08-22 66.40 67.35 66.40 67.20 0.0M
2025-08-21 66.85 66.85 66.85 66.85 0.0M
2025-08-20 65.90 67.10 65.90 67.10 0.0M
2025-08-19 65.10 66.30 65.10 66.30 0.0M
2025-08-18 65.10 65.35 65.10 65.35 0.0M
2025-08-15 64.75 64.75 64.75 64.75 0.0M
2025-08-14 64.65 64.65 64.65 64.65 0.0M
2025-08-13 64.90 64.90 64.90 64.90 0.0M
2025-08-12 63.55 64.30 63.55 64.30 0.0M
2025-08-11 63.50 64.40 63.50 64.10 0.0M
2025-08-08 64.05 64.05 64.05 64.05 0.0M
2025-08-07 61.25 63.80 61.25 63.80 0.0M
2025-08-06 62.30 62.30 62.00 62.00 0.0M
2025-08-05 62.10 62.10 61.95 61.95 0.0M
2025-08-04 63.70 63.70 61.95 62.40 0.0M
2025-08-01 61.65 62.45 61.65 62.45 0.0M
2025-07-31 62.00 62.00 62.00 62.00 0.0M
2025-07-30 62.65 63.30 62.50 62.50 0.0M
2025-07-29 62.50 63.35 62.50 63.35 0.0M
2025-07-28 63.55 63.65 63.55 63.65 0.0M
2025-07-25 63.05 63.05 62.95 62.95 0.0M
2025-07-24 63.50 63.50 63.50 63.50 0.0M
2025-07-23 63.15 64.20 63.15 63.95 0.0M
2025-07-22 62.30 62.30 62.30 62.30 0.0M
2025-07-21 62.25 63.30 62.25 63.30 0.0M
2025-07-18 62.10 62.10 62.10 62.10 0.0M
2025-07-17 62.85 62.85 62.60 62.60 0.0M
2025-07-16 62.20 62.20 62.20 62.20 0.0M
2025-07-15 62.45 63.05 62.45 63.05 0.0M
2025-07-14 61.00 62.85 61.00 62.85 0.0M
2025-07-11 62.25 62.70 62.25 62.40 0.0M
2025-07-10 63.20 63.20 63.20 63.20 0.0M
2025-07-09 62.25 62.25 62.25 62.25 0.0M
2025-07-08 62.00 62.00 61.90 61.90 0.0M
2025-07-07 62.80 62.80 62.80 62.80 0.0M
2025-07-04 61.65 62.35 61.65 62.35 0.0M
2025-07-03 61.00 61.60 61.00 61.60 0.0M
2025-07-02 61.75 61.75 61.75 61.75 0.0M
2025-07-01 61.10 61.35 61.10 61.35 0.0M
2025-06-30 61.00 61.00 61.00 61.00 0.0M
2025-06-27 60.70 61.50 60.70 60.95 0.0M
2025-06-26 60.95 60.95 60.95 60.95 0.0M
2025-06-25 61.10 61.40 61.10 61.40 0.0M
2025-06-24 61.70 62.00 61.60 62.00 0.0M
2025-06-23 60.15 61.05 60.15 61.05 0.0M
2025-06-20 60.40 60.65 60.40 60.65 0.0M
2025-06-19 60.50 60.50 60.50 60.50 0.0M
2025-06-18 60.55 62.20 60.55 61.70 0.0M
2025-06-17 60.75 61.25 60.75 61.10 0.0M
2025-06-16 61.80 61.80 61.00 61.00 0.0M
2025-06-13 61.30 61.85 61.30 61.85 0.0M
2025-06-12 62.45 62.75 62.45 62.75 0.0M
2025-06-11 62.90 63.60 62.85 63.60 0.0M
2025-06-10 63.20 63.65 63.20 63.65 0.0M
2025-06-09 63.55 63.70 63.55 63.70 0.0M
2025-06-06 63.15 63.15 63.15 63.15 0.0M
2025-06-05 64.05 64.20 64.05 64.20 0.0M
2025-06-04 64.45 64.45 63.75 63.75 0.0M
2025-06-03 64.10 64.10 64.00 64.00 0.0M
2025-06-02 64.60 64.60 64.05 64.15 0.0M
2025-05-30 63.70 64.40 63.70 64.40 0.0M
2025-05-29 63.20 63.20 63.20 63.20 0.0M
2025-05-28 63.35 63.35 62.95 63.20 0.0M
2025-05-27 63.55 63.55 63.55 63.55 0.0M
2025-05-26 63.30 63.65 63.30 63.65 0.0M
2025-05-23 63.10 63.10 62.35 62.35 0.0M
2025-05-22 63.85 63.85 63.50 63.50 0.0M
2025-05-21 64.85 64.85 64.05 64.05 0.0M
2025-05-20 63.40 64.20 63.30 64.20 0.0M
2025-05-19 63.40 63.50 63.00 63.50 0.0M
2025-05-16 63.50 63.75 63.10 63.10 0.0M
2025-05-15 63.05 63.65 62.70 63.65 0.0M
2025-05-14 64.00 64.00 63.20 63.20 0.0M
2025-05-13 63.75 64.10 63.75 63.75 0.0M
2025-05-12 62.15 63.40 62.15 63.40 0.0M
2025-05-09 61.90 62.25 61.25 61.95 0.0M
2025-05-08 62.95 62.95 60.85 62.05 0.0M
2025-05-07 62.70 62.70 62.30 62.55 0.0M
2025-05-06 62.40 62.80 62.40 62.80 0.0M
2025-05-05 63.20 63.20 63.00 63.00 0.0M
2025-05-02 62.10 63.00 62.10 63.00 0.0M
2025-04-30 61.30 61.30 61.30 61.30 0.0M
2025-04-29 60.80 61.70 60.80 61.70 0.0M
2025-04-28 62.95 62.95 62.95 62.95 0.0M
2025-04-25 62.85 62.85 62.50 62.85 0.0M
2025-04-24 62.75 62.95 62.20 62.95 0.0M
2025-04-23 61.65 62.85 61.65 62.85 0.0M
2025-04-22 60.90 60.90 60.90 60.90 0.0M
2025-04-17 60.85 61.10 60.70 61.10 0.0M
2025-04-16 60.85 61.25 60.85 60.90 0.0M
2025-04-15 60.65 61.45 60.65 61.45 0.0M
2025-04-14 61.55 61.55 60.75 61.30 0.0M
2025-04-11 61.75 61.75 61.10 61.10 0.0M
2025-04-10 63.50 63.50 63.50 63.50 0.0M
2025-04-09 60.55 65.00 60.55 65.00 0.0M
2025-04-08 62.25 62.50 61.45 62.50 0.0M
2025-04-07 65.00 65.00 61.80 63.00 0.0M
2025-04-04 66.10 66.70 65.00 65.00 0.0M
2025-04-03 65.05 66.30 65.05 66.30 0.0M
2025-04-02 66.25 66.25 65.70 65.70 0.0M
2025-04-01 66.80 66.80 66.75 66.75 0.0M
2025-03-31 66.25 66.50 66.25 66.50 0.0M
2025-03-28 67.55 67.60 67.20 67.60 0.0M
2025-03-27 65.25 65.85 65.25 65.85 0.0M
2025-03-26 66.35 66.40 66.20 66.20 0.0M
2025-03-25 66.85 67.20 66.80 66.80 0.0M
2025-03-24 68.00 68.00 66.80 66.80 0.0M
2025-03-21 68.20 68.20 68.00 68.00 0.0M
2025-03-20 68.50 68.50 68.05 68.35 0.0M
2025-03-19 67.90 68.25 67.85 68.25 0.0M
2025-03-18 67.85 67.90 67.85 67.90 0.0M
2025-03-17 67.70 67.70 67.60 67.60 0.0M
2025-03-14 67.70 68.25 67.70 68.25 0.0M
2025-03-13 67.55 67.55 67.55 67.55 0.0M
2025-03-12 70.80 70.80 68.70 68.70 0.0M
2025-03-11 77.00 77.00 69.85 69.95 0.0M
2025-03-10 78.05 78.30 77.50 78.30 0.0M
2025-03-07 76.30 76.30 76.30 76.30 0.0M
2025-03-06 76.50 76.65 76.50 76.65 0.0M
2025-03-05 76.65 76.65 75.40 76.15 0.0M
2025-03-04 74.15 75.15 74.15 75.15 0.0M
2025-03-03 73.45 75.00 73.40 75.00 0.0M
2025-02-28 72.50 73.70 72.50 73.70 0.0M
2025-02-27 73.05 73.10 73.05 73.10 0.0M
2025-02-26 73.70 73.70 73.25 73.25 0.0M
2025-02-25 73.70 73.70 73.70 73.70 0.0M
2025-02-24 73.50 74.10 73.50 74.10 0.0M
2025-02-21 73.40 73.40 73.40 73.40 0.0M
2025-02-20 74.00 74.25 74.00 74.25 0.0M
2025-02-19 73.70 74.20 73.65 74.20 0.0M
2025-02-18 74.55 74.55 74.55 74.55 0.0M
2025-02-17 74.50 75.00 74.50 74.70 0.0M
2025-02-14 74.35 74.45 74.35 74.45 0.0M
2025-02-13 74.75 74.75 74.55 74.55 0.0M
2025-02-12 73.80 73.80 73.80 73.80 0.0M
2025-02-11 74.00 74.55 74.00 74.55 0.0M
2025-02-10 74.10 74.35 74.10 74.20 0.0M
2025-02-07 73.20 74.60 73.20 74.55 0.0M
2025-02-06 74.05 74.05 73.60 73.60 0.0M
2025-02-05 73.20 73.60 73.20 73.60 0.0M
2025-02-04 73.95 74.40 73.60 73.60 0.0M
2025-02-03 73.00 73.80 73.00 73.80 0.0M
2025-01-31 74.80 75.15 74.80 75.15 0.0M
2025-01-30 73.95 73.95 73.95 73.95 0.0M
2025-01-29 74.00 74.00 73.65 73.65 0.0M
2025-01-28 73.95 74.35 73.95 74.35 0.0M
2025-01-27 73.50 74.45 73.50 74.45 0.0M
2025-01-24 73.50 74.35 73.50 74.35 0.0M
2025-01-23 73.90 74.00 73.90 74.00 0.0M
2025-01-22 73.85 73.85 73.75 73.75 0.0M
2025-01-21 73.25 73.35 73.00 73.00 0.0M
2025-01-20 73.30 73.30 73.30 73.30 0.0M
2025-01-17 73.15 73.15 73.15 73.15 0.0M
2025-01-16 72.65 72.65 72.65 72.65 0.0M
2025-01-15 72.65 72.70 72.65 72.70 0.0M
2025-01-14 73.15 73.30 73.15 73.30 0.0M
2025-01-13 73.95 74.05 73.80 73.80 0.0M
2025-01-10 74.60 75.00 74.60 74.85 0.0M
2025-01-09 74.20 74.20 74.20 74.20 0.0M
2025-01-08 73.15 73.65 73.15 73.65 0.0M
2025-01-07 72.70 72.70 72.60 72.60 0.0M
2025-01-06 72.25 72.25 72.25 72.25 0.0M
2025-01-03 73.30 73.45 73.30 73.45 0.0M
2025-01-02 73.95 73.95 73.95 73.95 0.0M