|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 9,000 | 65.45 | 65.95 | 65.35 | 65.88 | 00:00:00 | | 2005-01-25 | 18,900 | 65.70 | 67.85 | 65.70 | 67.60 | 00:00:00 | | 2005-01-26 | 0 | 67.60 | 67.60 | 67.60 | 67.60 | 00:00:00 | | 2005-01-27 | 17,100 | 67.90 | 68.40 | 67.80 | 68.35 | 00:00:00 | | 2005-01-28 | 16,900 | 68.80 | 69.70 | 67.90 | 68.00 | 00:00:00 | | 2005-01-31 | 8,200 | 68.55 | 69.20 | 68.40 | 68.75 | 00:00:00 | | 2005-02-01 | 11,100 | 68.70 | 69.00 | 68.50 | 68.60 | 00:00:00 | | 2005-02-02 | 8,600 | 68.60 | 69.30 | 68.40 | 69.21 | 00:00:00 | | 2005-02-03 | 41,600 | 69.35 | 70.50 | 69.15 | 70.40 | 00:00:00 | | 2005-02-04 | 23,600 | 70.75 | 72.50 | 70.40 | 72.40 | 00:00:00 | | 2005-02-07 | 29,300 | 72.30 | 72.75 | 72.30 | 72.50 | 00:00:00 | | 2005-02-08 | 23,100 | 72.55 | 72.60 | 71.65 | 72.00 | 00:00:00 | | 2005-02-09 | 18,100 | 72.00 | 72.16 | 71.05 | 71.05 | 00:00:00 | | 2005-02-10 | 14,000 | 71.05 | 71.20 | 70.10 | 70.65 | 00:00:00 | | 2005-02-11 | 19,200 | 70.80 | 71.17 | 70.30 | 70.85 | 00:00:00 | | 2005-02-14 | 11,200 | 71.00 | 71.20 | 70.50 | 70.75 | 00:00:00 | | 2005-02-15 | 10,800 | 70.70 | 70.85 | 70.30 | 70.49 | 00:00:00 | | 2005-02-16 | 13,000 | 70.10 | 70.35 | 69.90 | 70.35 | 00:00:00 | | 2005-02-17 | 6,700 | 70.20 | 71.00 | 70.20 | 70.95 | 00:00:00 | | 2005-02-18 | 15,300 | 70.96 | 72.05 | 70.96 | 71.55 | 00:00:00 | | 2005-02-21 | 9,900 | 72.00 | 72.80 | 71.98 | 72.15 | 00:00:00 | | 2005-02-22 | 52,400 | 71.15 | 71.15 | 68.47 | 68.72 | 00:00:00 | | 2005-02-23 | 33,100 | 68.00 | 68.45 | 67.46 | 67.95 | 00:00:00 | | 2005-02-24 | 47,300 | 68.00 | 68.00 | 66.75 | 67.20 | 00:00:00 | | 2005-02-25 | 10,800 | 67.30 | 67.30 | 67.00 | 67.25 | 00:00:00 | | 2005-02-28 | 21,000 | 67.50 | 67.80 | 67.30 | 67.57 | 00:00:00 | | 2005-03-01 | 16,700 | 67.85 | 68.73 | 67.78 | 68.65 | 00:00:00 | | 2005-03-02 | 9,800 | 68.55 | 69.10 | 68.55 | 69.10 | 00:00:00 | | 2005-03-03 | 16,500 | 69.00 | 69.22 | 68.90 | 68.90 | 00:00:00 | | 2005-03-04 | 6,900 | 69.00 | 69.30 | 68.60 | 69.30 | 00:00:00 | | 2005-03-07 | 9,100 | 69.00 | 70.03 | 69.00 | 69.90 | 00:00:00 | | 2005-03-08 | 9,400 | 69.95 | 70.00 | 69.00 | 69.25 | 00:00:00 | | 2005-03-09 | 10,400 | 69.20 | 69.35 | 68.00 | 68.00 | 00:00:00 | | 2005-03-10 | 9,800 | 67.80 | 68.95 | 67.50 | 67.90 | 00:00:00 | | 2005-03-11 | 14,000 | 67.93 | 68.75 | 67.73 | 68.25 | 00:00:00 | | 2005-03-14 | 12,000 | 67.70 | 68.20 | 67.55 | 68.13 | 00:00:00 | | 2005-03-15 | 10,500 | 67.98 | 68.45 | 67.90 | 68.20 | 00:00:00 | | 2005-03-16 | 4,700 | 68.42 | 68.80 | 67.60 | 67.60 | 00:00:00 | | 2005-03-17 | 11,600 | 67.64 | 68.33 | 67.60 | 68.33 | 00:00:00 | | 2005-03-18 | 8,200 | 67.85 | 68.02 | 67.70 | 67.95 | 00:00:00 | | 2005-03-21 | 6,600 | 68.35 | 68.53 | 67.90 | 68.25 | 00:00:00 | | 2005-03-22 | 15,300 | 68.15 | 68.45 | 67.85 | 68.30 | 00:00:00 | | 2005-03-23 | 16,900 | 68.27 | 68.50 | 67.70 | 68.50 | 00:00:00 | | 2005-03-24 | 9,900 | 68.73 | 69.35 | 68.45 | 69.15 | 00:00:00 | | 2005-03-25 | 0 | 69.15 | 69.15 | 69.15 | 69.15 | 00:00:00 | | 2005-03-28 | 0 | 69.15 | 69.15 | 69.15 | 69.15 | 00:00:00 | | 2005-03-29 | 4,500 | 69.40 | 69.60 | 69.00 | 69.60 | 00:00:00 | | 2005-03-30 | 11,800 | 69.70 | 70.30 | 69.70 | 70.10 | 00:00:00 | | 2005-03-31 | 8,600 | 70.08 | 70.35 | 69.80 | 69.85 | 00:00:00 | | 2005-04-01 | 10,900 | 69.70 | 70.68 | 69.70 | 70.50 | 00:00:00 | | 2005-04-04 | 4,900 | 70.46 | 70.46 | 69.75 | 70.42 | 00:00:00 | | 2005-04-05 | 5,900 | 70.20 | 70.95 | 70.20 | 70.80 | 00:00:00 | | 2005-04-06 | 11,500 | 70.60 | 71.27 | 70.60 | 71.20 | 00:00:00 | | 2005-04-07 | 11,400 | 70.85 | 72.00 | 70.85 | 72.00 | 00:00:00 | | 2005-04-08 | 14,100 | 72.10 | 72.60 | 72.00 | 72.55 | 00:00:00 | | 2005-04-11 | 20,100 | 72.35 | 73.28 | 72.35 | 72.60 | 00:00:00 | | 2005-04-12 | 11,800 | 72.60 | 72.60 | 71.88 | 72.00 | 00:00:00 | | 2005-04-13 | 5,300 | 72.50 | 73.00 | 72.15 | 72.31 | 00:00:00 | | 2005-04-14 | 16,000 | 71.96 | 72.65 | 71.96 | 72.65 | 00:00:00 | | 2005-04-15 | 11,000 | 72.27 | 72.30 | 71.90 | 71.95 | 00:00:00 | | 2005-04-18 | 29,900 | 70.40 | 70.70 | 69.75 | 70.70 | 00:00:00 | | 2005-04-19 | 18,000 | 69.92 | 70.30 | 68.85 | 70.25 | 00:00:00 | | 2005-04-20 | 5,000 | 70.55 | 70.65 | 69.75 | 70.41 | 00:00:00 | | 2005-04-21 | 10,600 | 70.35 | 70.70 | 70.25 | 70.40 | 00:00:00 | | 2005-04-22 | 16,400 | 70.45 | 70.45 | 69.00 | 69.29 | 00:00:00 | | 2005-04-25 | 4,500 | 68.70 | 70.00 | 68.70 | 69.80 | 00:00:00 | | 2005-04-26 | 5,900 | 70.00 | 70.37 | 69.20 | 69.20 | 00:00:00 | | 2005-04-27 | 9,200 | 69.15 | 69.25 | 68.07 | 68.23 | 00:00:00 | | 2005-04-28 | 11,200 | 68.57 | 68.70 | 65.90 | 66.25 | 00:00:00 | | 2005-04-29 | 9,600 | 66.70 | 67.03 | 65.89 | 66.70 | 00:00:00 | | 2005-05-02 | 24,300 | 67.25 | 67.40 | 66.77 | 66.90 | 00:00:00 | | 2005-05-03 | 9,900 | 66.85 | 68.95 | 66.85 | 68.85 | 00:00:00 | | 2005-05-04 | 14,800 | 68.95 | 69.00 | 67.90 | 68.65 | 00:00:00 | | 2005-05-05 | 1,200 | 68.50 | 68.53 | 68.00 | 68.40 | 00:00:00 | | 2005-05-06 | 8,000 | 68.65 | 68.65 | 67.05 | 67.50 | 00:00:00 | | 2005-05-09 | 17,000 | 68.40 | 70.20 | 68.40 | 70.17 | 00:00:00 | | 2005-05-10 | 19,500 | 69.95 | 71.00 | 69.90 | 70.85 | 00:00:00 | | 2005-05-11 | 59,900 | 70.45 | 73.76 | 70.45 | 73.70 | 00:00:00 | | 2005-05-12 | 20,300 | 73.20 | 73.30 | 72.70 | 73.23 | 00:00:00 | | 2005-05-13 | 12,100 | 73.10 | 73.10 | 72.62 | 72.87 | 00:00:00 | | 2005-05-16 | 3,000 | 72.55 | 73.00 | 72.55 | 73.00 | 00:00:00 | | 2005-05-17 | 10,900 | 73.05 | 73.07 | 72.60 | 72.73 | 00:00:00 | | 2005-05-18 | 13,900 | 72.65 | 73.60 | 72.65 | 73.60 | 00:00:00 | | 2005-05-19 | 27,000 | 73.80 | 74.85 | 73.69 | 74.75 | 00:00:00 | | 2005-05-20 | 11,700 | 74.68 | 74.71 | 74.30 | 74.71 | 00:00:00 | | 2005-05-23 | 52,000 | 74.86 | 75.30 | 74.80 | 75.12 | 00:00:00 | | 2005-05-24 | 18,300 | 74.90 | 74.95 | 73.90 | 74.30 | 00:00:00 | | 2005-05-25 | 6,400 | 74.40 | 74.60 | 74.00 | 74.25 | 00:00:00 | | 2005-05-26 | 4,300 | 74.55 | 75.00 | 74.20 | 75.00 | 00:00:00 | | 2005-05-27 | 8,400 | 74.70 | 75.03 | 74.65 | 74.65 | 00:00:00 | | 2005-05-30 | 9,700 | 74.75 | 75.05 | 74.50 | 75.05 | 00:00:00 | | 2005-05-31 | 15,500 | 75.15 | 75.47 | 74.70 | 74.70 | 00:00:00 | | 2005-06-01 | 4,700 | 74.70 | 75.10 | 74.60 | 75.10 | 00:00:00 | | 2005-06-02 | 13,600 | 75.07 | 75.27 | 74.75 | 75.25 | 00:00:00 | | 2005-06-03 | 13,400 | 75.30 | 75.40 | 75.10 | 75.15 | 00:00:00 | | 2005-06-06 | 13,800 | 75.05 | 75.25 | 74.15 | 74.15 | 00:00:00 | | 2005-06-07 | 3,300 | 74.47 | 75.32 | 74.35 | 75.32 | 00:00:00 | | 2005-06-08 | 5,700 | 75.10 | 75.10 | 74.20 | 74.75 | 00:00:00 | | 2005-06-09 | 8,100 | 74.35 | 75.35 | 74.35 | 75.35 | 00:00:00 | | 2005-06-10 | 9,900 | 75.15 | 75.75 | 75.15 | 75.16 | 00:00:00 | | 2005-06-13 | 6,100 | 75.40 | 75.45 | 74.75 | 74.93 | 00:00:00 | | 2005-06-14 | 6,300 | 74.90 | 75.01 | 74.60 | 74.90 | 00:00:00 | | 2005-06-15 | 11,200 | 74.70 | 75.50 | 74.26 | 74.26 | 00:00:00 | | 2005-06-16 | 7,300 | 74.26 | 74.80 | 73.85 | 74.05 | 00:00:00 | | 2005-06-17 | 8,400 | 74.15 | 74.80 | 73.90 | 74.60 | 00:00:00 | | 2005-06-20 | 7,000 | 74.60 | 74.60 | 73.25 | 73.47 | 00:00:00 | | 2005-06-21 | 5,100 | 74.00 | 74.35 | 74.00 | 74.35 | 00:00:00 | | 2005-06-22 | 9,000 | 74.15 | 75.00 | 74.15 | 74.50 | 00:00:00 | | 2005-06-23 | 9,600 | 74.95 | 74.95 | 73.35 | 73.70 | 00:00:00 | | 2005-06-24 | 5,100 | 73.73 | 73.80 | 73.20 | 73.20 | 00:00:00 | | 2005-06-27 | 8,300 | 72.92 | 73.37 | 72.72 | 73.37 | 00:00:00 | | 2005-06-28 | 5,800 | 73.35 | 74.10 | 73.35 | 74.10 | 00:00:00 | | 2005-06-29 | 6,900 | 74.35 | 74.35 | 73.80 | 74.00 | 00:00:00 | | 2005-06-30 | 12,600 | 74.00 | 74.25 | 73.75 | 73.95 | 00:00:00 | | 2005-07-01 | 18,400 | 74.10 | 74.10 | 72.22 | 72.65 | 00:00:00 | | 2005-07-04 | 7,900 | 72.10 | 73.01 | 72.10 | 73.01 | 00:00:00 | | 2005-07-05 | 7,700 | 73.80 | 73.80 | 72.93 | 73.10 | 00:00:00 | | 2005-07-06 | 3,500 | 73.20 | 74.11 | 73.20 | 74.11 | 00:00:00 | | 2005-07-07 | 11,900 | 73.80 | 73.80 | 71.70 | 72.80 | 00:00:00 | | 2005-07-08 | 15,200 | 73.20 | 73.46 | 72.30 | 73.46 | 00:00:00 | | 2005-07-11 | 5,700 | 74.00 | 74.20 | 73.59 | 74.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
