|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 5,700 | 67.90 | 68.60 | 67.90 | 68.10 | 00:00:00 | 2004-02-24 | 15,100 | 68.30 | 68.30 | 66.60 | 67.90 | 00:00:00 | 2004-02-25 | 34,500 | 67.75 | 67.80 | 66.70 | 66.95 | 00:00:00 | 2004-02-26 | 9,100 | 66.80 | 67.60 | 66.20 | 66.40 | 00:00:00 | 2004-02-27 | 6,700 | 66.30 | 68.00 | 66.30 | 67.90 | 00:00:00 | 2004-03-01 | 12,300 | 68.00 | 68.20 | 67.50 | 67.60 | 00:00:00 | 2004-03-02 | 9,800 | 67.90 | 68.50 | 67.75 | 68.50 | 00:00:00 | 2004-03-03 | 15,800 | 68.50 | 68.55 | 67.75 | 68.10 | 00:00:00 | 2004-03-04 | 11,400 | 68.20 | 68.50 | 67.80 | 68.40 | 00:00:00 | 2004-03-05 | 8,800 | 68.20 | 68.55 | 68.00 | 68.15 | 00:00:00 | 2004-03-08 | 8,200 | 68.50 | 68.80 | 68.30 | 68.60 | 00:00:00 | 2004-03-09 | 16,800 | 68.50 | 69.45 | 68.44 | 68.85 | 00:00:00 | 2004-03-10 | 8,100 | 68.10 | 69.00 | 68.10 | 68.90 | 00:00:00 | 2004-03-11 | 22,500 | 68.10 | 68.40 | 66.90 | 67.15 | 00:00:00 | 2004-03-12 | 46,900 | 66.00 | 67.40 | 65.70 | 67.00 | 00:00:00 | 2004-03-15 | 20,100 | 66.80 | 66.80 | 65.60 | 65.60 | 00:00:00 | 2004-03-16 | 15,100 | 65.50 | 65.75 | 64.55 | 64.55 | 00:00:00 | 2004-03-17 | 14,100 | 64.80 | 65.20 | 63.70 | 65.20 | 00:00:00 | 2004-03-18 | 2,500 | 65.30 | 65.60 | 65.10 | 65.30 | 00:00:00 | 2004-03-19 | 4,900 | 65.20 | 66.85 | 65.20 | 66.35 | 00:00:00 | 2004-03-22 | 10,200 | 66.35 | 66.35 | 65.20 | 65.60 | 00:00:00 | 2004-03-23 | 7,000 | 65.20 | 65.20 | 64.30 | 64.40 | 00:00:00 | 2004-03-24 | 7,900 | 64.00 | 64.50 | 64.00 | 64.40 | 00:00:00 | 2004-03-25 | 10,400 | 64.70 | 65.20 | 64.55 | 65.00 | 00:00:00 | 2004-03-26 | 7,400 | 64.70 | 66.00 | 64.30 | 65.90 | 00:00:00 | 2004-03-29 | 3,100 | 65.90 | 66.15 | 65.55 | 65.70 | 00:00:00 | 2004-03-30 | 13,600 | 65.80 | 66.95 | 65.80 | 66.95 | 00:00:00 | 2004-03-31 | 6,300 | 67.10 | 68.00 | 66.80 | 66.80 | 00:00:00 | 2004-04-01 | 18,400 | 67.30 | 69.90 | 67.30 | 69.30 | 00:00:00 | 2004-04-02 | 10,300 | 69.20 | 69.50 | 68.30 | 69.45 | 00:00:00 | 2004-04-05 | 10,200 | 69.60 | 70.10 | 68.85 | 70.05 | 00:00:00 | 2004-04-06 | 20,500 | 70.00 | 70.30 | 69.80 | 69.80 | 00:00:00 | 2004-04-07 | 19,300 | 69.70 | 70.40 | 69.55 | 70.15 | 00:00:00 | 2004-04-08 | 9,200 | 70.30 | 70.75 | 70.00 | 70.50 | 00:00:00 | 2004-04-09 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | 2004-04-12 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | 2004-04-13 | 6,200 | 70.90 | 70.90 | 70.40 | 70.60 | 00:00:00 | 2004-04-14 | 14,300 | 70.00 | 70.20 | 69.80 | 70.10 | 00:00:00 | 2004-04-15 | 6,400 | 70.00 | 70.70 | 69.90 | 70.10 | 00:00:00 | 2004-04-16 | 9,300 | 69.70 | 70.10 | 69.70 | 69.95 | 00:00:00 | 2004-04-19 | 16,000 | 69.80 | 71.50 | 69.80 | 71.25 | 00:00:00 | 2004-04-20 | 7,100 | 70.50 | 71.10 | 70.30 | 70.40 | 00:00:00 | 2004-04-21 | 26,700 | 70.75 | 72.70 | 70.45 | 72.31 | 00:00:00 | 2004-04-22 | 17,100 | 72.60 | 72.60 | 71.50 | 71.90 | 00:00:00 | 2004-04-23 | 22,500 | 71.90 | 72.75 | 71.90 | 72.70 | 00:00:00 | 2004-04-26 | 13,900 | 72.70 | 73.50 | 72.60 | 73.13 | 00:00:00 | 2004-04-27 | 10,500 | 73.30 | 73.30 | 72.50 | 72.50 | 00:00:00 | 2004-04-28 | 5,400 | 73.00 | 73.20 | 72.50 | 72.50 | 00:00:00 | 2004-04-29 | 10,000 | 72.30 | 72.60 | 71.70 | 71.70 | 00:00:00 | 2004-04-30 | 10,500 | 71.49 | 72.55 | 71.30 | 72.20 | 00:00:00 | 2004-05-03 | 14,200 | 72.00 | 72.50 | 71.50 | 72.30 | 00:00:00 | 2004-05-04 | 7,900 | 71.70 | 72.70 | 71.70 | 71.85 | 00:00:00 | 2004-05-05 | 14,100 | 71.55 | 73.30 | 71.40 | 73.30 | 00:00:00 | 2004-05-06 | 13,700 | 72.80 | 72.80 | 71.00 | 71.00 | 00:00:00 | 2004-05-07 | 5,900 | 70.50 | 71.70 | 70.50 | 71.10 | 00:00:00 | 2004-05-10 | 17,400 | 70.00 | 70.00 | 69.20 | 69.20 | 00:00:00 | 2004-05-11 | 6,200 | 69.20 | 70.65 | 69.20 | 70.40 | 00:00:00 | 2004-05-12 | 3,700 | 70.30 | 70.30 | 69.30 | 69.30 | 00:00:00 | 2004-05-13 | 6,100 | 69.33 | 70.55 | 69.33 | 70.45 | 00:00:00 | 2004-05-14 | 4,300 | 70.50 | 70.50 | 69.35 | 69.35 | 00:00:00 | 2004-05-17 | 21,500 | 69.00 | 69.00 | 66.50 | 67.80 | 00:00:00 | 2004-05-18 | 11,500 | 68.20 | 68.30 | 66.85 | 67.25 | 00:00:00 | 2004-05-19 | 6,600 | 67.40 | 67.40 | 67.00 | 67.15 | 00:00:00 | 2004-05-20 | 1,900 | 67.10 | 67.10 | 66.85 | 67.00 | 00:00:00 | 2004-05-21 | 5,200 | 67.00 | 67.65 | 67.00 | 67.40 | 00:00:00 | 2004-05-24 | 5,700 | 67.70 | 68.70 | 67.40 | 68.50 | 00:00:00 | 2004-05-25 | 9,800 | 68.60 | 69.50 | 68.45 | 69.10 | 00:00:00 | 2004-05-26 | 13,200 | 70.00 | 70.05 | 68.35 | 68.50 | 00:00:00 | 2004-05-27 | 11,000 | 68.50 | 68.90 | 68.45 | 68.45 | 00:00:00 | 2004-05-28 | 8,200 | 68.70 | 68.80 | 68.30 | 68.50 | 00:00:00 | 2004-05-31 | 100 | 68.20 | 68.60 | 68.20 | 68.60 | 00:00:00 | 2004-06-01 | 4,100 | 68.80 | 68.80 | 67.80 | 67.80 | 00:00:00 | 2004-06-02 | 4,900 | 67.50 | 68.20 | 67.50 | 67.55 | 00:00:00 | 2004-06-03 | 10,400 | 67.40 | 67.90 | 67.00 | 67.90 | 00:00:00 | 2004-06-04 | 5,700 | 67.80 | 68.00 | 67.60 | 68.00 | 00:00:00 | 2004-06-07 | 8,200 | 68.50 | 68.70 | 68.00 | 68.30 | 00:00:00 | 2004-06-08 | 12,100 | 68.50 | 69.00 | 68.40 | 68.80 | 00:00:00 | 2004-06-09 | 13,100 | 69.20 | 69.20 | 67.70 | 67.75 | 00:00:00 | 2004-06-10 | 2,400 | 67.50 | 67.80 | 67.30 | 67.80 | 00:00:00 | 2004-06-11 | 5,900 | 67.50 | 68.00 | 67.35 | 67.40 | 00:00:00 | 2004-06-14 | 12,600 | 67.50 | 67.50 | 65.80 | 66.80 | 00:00:00 | 2004-06-15 | 7,200 | 66.60 | 67.70 | 66.60 | 67.70 | 00:00:00 | 2004-06-16 | 4,400 | 67.70 | 68.65 | 67.70 | 68.65 | 00:00:00 | 2004-06-17 | 4,900 | 68.50 | 68.65 | 68.30 | 68.35 | 00:00:00 | 2004-06-18 | 5,700 | 68.35 | 69.15 | 68.30 | 69.10 | 00:00:00 | 2004-06-21 | 7,100 | 69.10 | 69.45 | 68.45 | 68.80 | 00:00:00 | 2004-06-22 | 5,200 | 68.50 | 69.35 | 68.50 | 68.55 | 00:00:00 | 2004-06-23 | 5,500 | 68.60 | 68.70 | 68.20 | 68.40 | 00:00:00 | 2004-06-24 | 12,700 | 69.00 | 69.20 | 68.50 | 69.20 | 00:00:00 | 2004-06-25 | 9,400 | 68.85 | 68.95 | 68.30 | 68.40 | 00:00:00 | 2004-06-28 | 8,500 | 68.40 | 69.50 | 68.40 | 69.40 | 00:00:00 | 2004-06-29 | 13,100 | 69.40 | 69.60 | 69.35 | 69.50 | 00:00:00 | 2004-06-30 | 12,100 | 69.50 | 70.40 | 69.50 | 70.20 | 00:00:00 | 2004-07-01 | 10,300 | 70.65 | 70.65 | 69.55 | 69.55 | 00:00:00 | 2004-07-02 | 6,300 | 69.60 | 69.75 | 69.00 | 69.20 | 00:00:00 | 2004-07-05 | 4,500 | 69.20 | 69.50 | 69.15 | 69.40 | 00:00:00 | 2004-07-06 | 49,300 | 67.10 | 67.10 | 65.40 | 65.45 | 00:00:00 | 2004-07-07 | 24,900 | 65.50 | 65.65 | 64.95 | 64.95 | 00:00:00 | 2004-07-08 | 10,000 | 65.00 | 65.10 | 64.55 | 64.65 | 00:00:00 | 2004-07-09 | 18,200 | 64.40 | 64.40 | 62.40 | 62.48 | 00:00:00 | 2004-07-12 | 30,500 | 62.40 | 62.45 | 61.20 | 61.85 | 00:00:00 | 2004-07-13 | 17,500 | 61.90 | 63.20 | 61.90 | 63.15 | 00:00:00 | 2004-07-14 | 13,200 | 62.90 | 63.85 | 62.85 | 63.85 | 00:00:00 | 2004-07-15 | 17,300 | 63.70 | 63.70 | 62.80 | 62.90 | 00:00:00 | 2004-07-16 | 5,700 | 62.95 | 62.95 | 62.70 | 62.75 | 00:00:00 | 2004-07-19 | 8,900 | 62.75 | 63.20 | 62.60 | 62.90 | 00:00:00 | 2004-07-20 | 10,800 | 62.70 | 62.70 | 61.40 | 61.45 | 00:00:00 | 2004-07-21 | 3,800 | 61.80 | 62.50 | 61.80 | 61.85 | 00:00:00 | 2004-07-22 | 9,600 | 61.45 | 61.60 | 61.25 | 61.25 | 00:00:00 | 2004-07-23 | 5,200 | 61.40 | 61.50 | 61.30 | 61.30 | 00:00:00 | 2004-07-26 | 6,800 | 61.35 | 61.35 | 60.90 | 61.10 | 00:00:00 | 2004-07-27 | 6,800 | 61.10 | 61.40 | 61.10 | 61.40 | 00:00:00 | 2004-07-28 | 21,100 | 61.30 | 61.30 | 59.20 | 59.65 | 00:00:00 | 2004-07-29 | 8,100 | 59.50 | 60.90 | 59.50 | 60.68 | 00:00:00 | 2004-07-30 | 10,000 | 60.70 | 61.30 | 60.65 | 61.10 | 00:00:00 | 2004-08-02 | 16,100 | 61.00 | 61.00 | 60.15 | 60.40 | 00:00:00 | 2004-08-03 | 10,200 | 60.30 | 60.35 | 59.80 | 59.90 | 00:00:00 | 2004-08-04 | 6,700 | 60.00 | 60.05 | 59.75 | 60.00 | 00:00:00 | 2004-08-05 | 8,700 | 59.80 | 60.00 | 59.30 | 59.40 | 00:00:00 | 2004-08-06 | 34,100 | 59.10 | 59.10 | 57.10 | 58.50 | 00:00:00 | 2004-08-09 | 8,500 | 58.55 | 58.65 | 57.20 | 57.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|