|
 HENKEL VZ - [Ticker: HEN3.F] |     | | Last Trade | 122.00 | Last Trade Time | 2017-11-01 - 22:56:00 | | Variation | +1.30 (+1.08%) | Open | 120.75 | | High | 122.13 | Low | 120.30 | | Volume | 892 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 120.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HEN3.F quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 116,700 | 66.70 | 67.70 | 65.00 | 65.00 | 00:00:00 | | 2000-01-04 | 73,500 | 64.50 | 65.50 | 62.50 | 65.00 | 00:00:00 | | 2000-01-05 | 92,500 | 62.80 | 64.80 | 61.50 | 61.50 | 00:00:00 | | 2000-01-06 | 95,400 | 62.50 | 62.50 | 60.80 | 62.20 | 00:00:00 | | 2000-01-07 | 121,500 | 62.60 | 63.00 | 62.00 | 63.00 | 00:00:00 | | 2000-01-10 | 92,200 | 65.00 | 65.00 | 63.90 | 64.00 | 00:00:00 | | 2000-01-11 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2000-01-12 | 95,800 | 62.50 | 64.00 | 62.50 | 63.70 | 00:00:00 | | 2000-01-13 | 87,000 | 63.70 | 63.70 | 61.70 | 61.70 | 00:00:00 | | 2000-01-14 | 87,400 | 62.60 | 64.20 | 62.20 | 62.70 | 00:00:00 | | 2000-01-17 | 81,900 | 63.20 | 63.20 | 61.50 | 62.00 | 00:00:00 | | 2000-01-18 | 100,400 | 63.30 | 63.30 | 61.05 | 61.50 | 00:00:00 | | 2000-01-19 | 174,800 | 61.20 | 61.50 | 59.50 | 60.80 | 00:00:00 | | 2000-01-20 | 99,900 | 60.80 | 61.80 | 60.00 | 60.05 | 00:00:00 | | 2000-01-21 | 54,400 | 60.30 | 61.30 | 60.00 | 60.00 | 00:00:00 | | 2000-01-24 | 64,600 | 59.70 | 60.70 | 59.70 | 60.00 | 00:00:00 | | 2000-01-25 | 59,200 | 60.00 | 60.00 | 59.05 | 59.15 | 00:00:00 | | 2000-01-26 | 88,200 | 60.00 | 60.50 | 58.50 | 58.80 | 00:00:00 | | 2000-01-27 | 82,400 | 59.50 | 59.50 | 58.10 | 59.50 | 00:00:00 | | 2000-01-28 | 45,400 | 59.30 | 59.70 | 58.50 | 59.70 | 00:00:00 | | 2000-01-31 | 107,600 | 60.00 | 60.00 | 57.25 | 57.30 | 00:00:00 | | 2000-02-01 | 144,300 | 57.50 | 57.80 | 55.50 | 57.00 | 00:00:00 | | 2000-02-02 | 40,900 | 57.50 | 58.00 | 57.10 | 57.20 | 00:00:00 | | 2000-02-03 | 78,400 | 57.70 | 57.70 | 56.50 | 56.80 | 00:00:00 | | 2000-02-04 | 145,200 | 58.00 | 58.00 | 56.12 | 57.38 | 00:00:00 | | 2000-02-07 | 156,200 | 57.40 | 57.40 | 55.50 | 55.50 | 00:00:00 | | 2000-02-08 | 90,500 | 56.00 | 56.80 | 55.70 | 55.80 | 00:00:00 | | 2000-02-09 | 175,500 | 56.00 | 56.10 | 54.50 | 54.60 | 00:00:00 | | 2000-02-10 | 93,500 | 54.80 | 56.70 | 54.60 | 56.30 | 00:00:00 | | 2000-02-11 | 88,100 | 56.50 | 56.80 | 54.60 | 54.80 | 00:00:00 | | 2000-02-14 | 154,900 | 55.00 | 55.80 | 54.30 | 54.30 | 00:00:00 | | 2000-02-15 | 134,600 | 55.00 | 55.50 | 54.20 | 54.20 | 00:00:00 | | 2000-02-16 | 113,600 | 54.40 | 57.30 | 54.15 | 57.00 | 00:00:00 | | 2000-02-17 | 84,500 | 56.80 | 59.25 | 56.80 | 58.70 | 00:00:00 | | 2000-02-18 | 68,900 | 59.30 | 59.80 | 57.50 | 58.00 | 00:00:00 | | 2000-02-21 | 46,100 | 58.30 | 58.80 | 57.60 | 58.10 | 00:00:00 | | 2000-02-22 | 139,100 | 58.10 | 58.10 | 54.50 | 54.50 | 00:00:00 | | 2000-02-23 | 59,300 | 55.40 | 57.30 | 54.50 | 57.20 | 00:00:00 | | 2000-02-24 | 55,500 | 57.00 | 57.00 | 55.80 | 56.00 | 00:00:00 | | 2000-02-25 | 52,600 | 56.00 | 56.30 | 55.70 | 56.00 | 00:00:00 | | 2000-02-28 | 79,100 | 55.50 | 55.70 | 54.05 | 54.60 | 00:00:00 | | 2000-02-29 | 61,400 | 54.60 | 55.30 | 54.20 | 54.40 | 00:00:00 | | 2000-03-01 | 94,400 | 54.50 | 54.90 | 53.20 | 53.10 | 00:00:00 | | 2000-03-02 | 98,200 | 53.50 | 53.50 | 51.40 | 52.70 | 00:00:00 | | 2000-03-03 | 105,800 | 53.00 | 53.00 | 51.60 | 52.00 | 00:00:00 | | 2000-03-06 | 94,900 | 53.00 | 53.00 | 51.60 | 51.55 | 00:00:00 | | 2000-03-07 | 153,200 | 52.30 | 52.30 | 49.50 | 49.60 | 00:00:00 | | 2000-03-08 | 147,600 | 49.40 | 50.60 | 49.20 | 49.20 | 00:00:00 | | 2000-03-09 | 124,500 | 49.20 | 49.50 | 48.60 | 48.90 | 00:00:00 | | 2000-03-10 | 149,600 | 48.70 | 49.00 | 46.90 | 47.10 | 00:00:00 | | 2000-03-13 | 120,400 | 48.00 | 48.00 | 46.20 | 47.60 | 00:00:00 | | 2000-03-14 | 88,100 | 48.10 | 49.35 | 47.70 | 48.80 | 00:00:00 | | 2000-03-15 | 63,400 | 49.50 | 51.40 | 49.00 | 50.70 | 00:00:00 | | 2000-03-16 | 115,400 | 51.20 | 56.00 | 51.20 | 55.00 | 00:00:00 | | 2000-03-17 | 100,100 | 57.20 | 57.50 | 54.50 | 55.80 | 00:00:00 | | 2000-03-20 | 93,500 | 56.50 | 56.80 | 53.10 | 53.10 | 00:00:00 | | 2000-03-21 | 29,100 | 54.50 | 55.15 | 54.00 | 54.50 | 00:00:00 | | 2000-03-22 | 104,300 | 56.20 | 57.95 | 56.20 | 57.90 | 00:00:00 | | 2000-03-23 | 163,700 | 58.60 | 59.30 | 58.00 | 58.70 | 00:00:00 | | 2000-03-24 | 92,500 | 59.30 | 59.30 | 57.30 | 57.30 | 00:00:00 | | 2000-03-27 | 108,900 | 58.10 | 59.40 | 57.80 | 59.40 | 00:00:00 | | 2000-03-28 | 160,700 | 59.40 | 60.40 | 59.30 | 59.50 | 00:00:00 | | 2000-03-29 | 41,000 | 60.00 | 60.15 | 59.50 | 60.15 | 00:00:00 | | 2000-03-30 | 58,700 | 60.00 | 60.49 | 59.80 | 60.20 | 00:00:00 | | 2000-03-31 | 51,500 | 59.00 | 60.49 | 59.00 | 60.20 | 00:00:00 | | 2000-04-03 | 40,800 | 60.20 | 60.20 | 56.50 | 57.50 | 00:00:00 | | 2000-04-04 | 39,700 | 58.50 | 58.60 | 57.50 | 58.40 | 00:00:00 | | 2000-04-05 | 130,300 | 57.80 | 59.00 | 55.00 | 58.80 | 00:00:00 | | 2000-04-06 | 23,000 | 58.00 | 58.20 | 57.00 | 57.00 | 00:00:00 | | 2000-04-07 | 32,200 | 58.00 | 59.80 | 56.50 | 59.80 | 00:00:00 | | 2000-04-10 | 50,500 | 59.80 | 59.80 | 58.50 | 59.40 | 00:00:00 | | 2000-04-11 | 81,400 | 59.40 | 61.40 | 59.20 | 61.40 | 00:00:00 | | 2000-04-12 | 212,100 | 61.60 | 64.90 | 61.60 | 64.90 | 00:00:00 | | 2000-04-13 | 112,600 | 64.00 | 65.00 | 62.50 | 65.00 | 00:00:00 | | 2000-04-14 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2000-04-17 | 85,200 | 59.00 | 63.00 | 57.80 | 62.70 | 00:00:00 | | 2000-04-18 | 42,400 | 64.00 | 64.00 | 60.50 | 62.35 | 00:00:00 | | 2000-04-19 | 38,500 | 62.50 | 62.60 | 61.60 | 61.50 | 00:00:00 | | 2000-04-20 | 14,600 | 62.00 | 62.40 | 61.80 | 62.40 | 00:00:00 | | 2000-04-21 | 0 | 62.40 | 62.40 | 62.40 | 62.40 | 00:00:00 | | 2000-04-24 | 0 | 62.40 | 62.40 | 62.40 | 62.40 | 00:00:00 | | 2000-04-25 | 68,300 | 62.30 | 64.80 | 61.60 | 64.80 | 00:00:00 | | 2000-04-26 | 55,000 | 63.50 | 64.00 | 62.00 | 63.50 | 00:00:00 | | 2000-04-27 | 31,100 | 63.00 | 63.80 | 62.50 | 63.00 | 00:00:00 | | 2000-04-28 | 524,700 | 64.00 | 65.00 | 63.30 | 63.30 | 00:00:00 | | 2000-05-01 | 0 | 63.30 | 63.30 | 63.30 | 63.30 | 00:00:00 | | 2000-05-02 | 30,700 | 65.00 | 65.00 | 62.50 | 62.70 | 00:00:00 | | 2000-05-03 | 49,000 | 62.30 | 62.50 | 61.50 | 61.30 | 00:00:00 | | 2000-05-04 | 52,500 | 61.10 | 62.30 | 60.80 | 62.00 | 00:00:00 | | 2000-05-05 | 55,400 | 62.20 | 63.30 | 62.00 | 63.00 | 00:00:00 | | 2000-05-08 | 38,300 | 63.10 | 63.10 | 62.30 | 62.40 | 00:00:00 | | 2000-05-09 | 0 | 62.40 | 62.40 | 62.40 | 62.40 | 00:00:00 | | 2000-05-10 | 34,300 | 63.00 | 63.00 | 62.00 | 62.00 | 00:00:00 | | 2000-05-11 | 73,300 | 60.70 | 62.60 | 60.70 | 62.30 | 00:00:00 | | 2000-05-12 | 50,300 | 62.80 | 62.80 | 61.50 | 61.50 | 00:00:00 | | 2000-05-15 | 28,000 | 61.60 | 62.50 | 61.60 | 61.60 | 00:00:00 | | 2000-05-16 | 47,100 | 62.00 | 62.20 | 61.50 | 62.20 | 00:00:00 | | 2000-05-17 | 56,800 | 62.00 | 62.00 | 59.50 | 60.50 | 00:00:00 | | 2000-05-18 | 18,600 | 60.50 | 61.70 | 60.50 | 61.00 | 00:00:00 | | 2000-05-19 | 38,500 | 60.70 | 60.80 | 59.00 | 59.70 | 00:00:00 | | 2000-05-22 | 53,000 | 59.40 | 59.80 | 57.80 | 59.80 | 00:00:00 | | 2000-05-23 | 47,100 | 60.00 | 62.40 | 59.60 | 62.20 | 00:00:00 | | 2000-05-24 | 42,400 | 61.80 | 62.25 | 61.80 | 62.00 | 00:00:00 | | 2000-05-25 | 42,700 | 61.90 | 62.10 | 61.50 | 61.90 | 00:00:00 | | 2000-05-26 | 36,300 | 61.00 | 61.50 | 60.50 | 61.00 | 00:00:00 | | 2000-05-29 | 54,300 | 61.80 | 61.80 | 61.20 | 61.50 | 00:00:00 | | 2000-05-30 | 17,200 | 61.50 | 62.20 | 61.00 | 62.20 | 00:00:00 | | 2000-05-31 | 83,100 | 62.50 | 62.80 | 61.30 | 61.70 | 00:00:00 | | 2000-06-01 | 21,800 | 62.00 | 64.00 | 62.00 | 63.50 | 00:00:00 | | 2000-06-02 | 33,900 | 63.00 | 63.50 | 62.00 | 62.50 | 00:00:00 | | 2000-06-05 | 117,400 | 63.50 | 65.40 | 62.20 | 64.80 | 00:00:00 | | 2000-06-06 | 64,800 | 64.00 | 65.30 | 63.50 | 63.50 | 00:00:00 | | 2000-06-07 | 29,700 | 63.80 | 64.00 | 63.00 | 63.50 | 00:00:00 | | 2000-06-08 | 34,800 | 63.80 | 63.80 | 62.00 | 62.90 | 00:00:00 | | 2000-06-09 | 40,800 | 62.80 | 64.80 | 62.50 | 64.00 | 00:00:00 | | 2000-06-12 | 6,600 | 64.10 | 64.80 | 63.60 | 63.60 | 00:00:00 | | 2000-06-13 | 55,500 | 64.00 | 64.90 | 63.20 | 64.30 | 00:00:00 | | 2000-06-14 | 56,400 | 64.95 | 64.95 | 64.00 | 64.70 | 00:00:00 | | 2000-06-15 | 21,600 | 64.50 | 64.50 | 62.60 | 63.20 | 00:00:00 | | 2000-06-16 | 20,700 | 63.50 | 64.00 | 62.20 | 62.50 | 00:00:00 | | 2000-06-19 | 0 | 62.50 | 62.50 | 62.50 | 62.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
