|
 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 | | 2005-07-11 | 5,700 | 74.00 | 74.20 | 73.59 | 74.00 | 00:00:00 | | 2005-07-12 | 5,600 | 74.20 | 74.20 | 73.34 | 73.70 | 00:00:00 | | 2005-07-13 | 15,500 | 73.84 | 74.13 | 73.70 | 73.81 | 00:00:00 | | 2005-07-14 | 6,400 | 74.00 | 74.91 | 73.98 | 74.91 | 00:00:00 | | 2005-07-15 | 10,300 | 74.98 | 75.25 | 74.78 | 75.25 | 00:00:00 | | 2005-07-18 | 21,000 | 75.25 | 75.60 | 75.14 | 75.55 | 00:00:00 | | 2005-07-19 | 10,200 | 75.41 | 75.84 | 74.97 | 75.31 | 00:00:00 | | 2005-07-20 | 13,700 | 75.20 | 76.08 | 75.20 | 76.00 | 00:00:00 | | 2005-07-21 | 21,000 | 76.30 | 77.66 | 76.30 | 77.25 | 00:00:00 | | 2005-07-22 | 37,500 | 77.00 | 77.53 | 77.00 | 77.01 | 00:00:00 | | 2005-07-25 | 11,500 | 77.00 | 77.31 | 76.67 | 76.85 | 00:00:00 | | 2005-07-26 | 7,200 | 76.80 | 77.35 | 76.52 | 76.88 | 00:00:00 | | 2005-07-27 | 12,600 | 76.85 | 77.51 | 76.85 | 77.35 | 00:00:00 | | 2005-07-28 | 5,000 | 77.51 | 77.86 | 77.34 | 77.62 | 00:00:00 | | 2005-07-29 | 16,200 | 77.70 | 78.00 | 77.21 | 77.42 | 00:00:00 | | 2005-08-01 | 10,200 | 77.50 | 78.95 | 77.50 | 78.10 | 00:00:00 | | 2005-08-02 | 11,000 | 78.20 | 78.55 | 76.60 | 76.80 | 00:00:00 | | 2005-08-03 | 18,200 | 78.00 | 78.88 | 77.48 | 77.48 | 00:00:00 | | 2005-08-04 | 10,600 | 77.40 | 77.51 | 76.26 | 76.45 | 00:00:00 | | 2005-08-05 | 6,600 | 76.30 | 77.09 | 76.30 | 77.09 | 00:00:00 | | 2005-08-08 | 4,500 | 77.00 | 77.19 | 76.52 | 76.69 | 00:00:00 | | 2005-08-09 | 11,800 | 76.70 | 77.10 | 76.49 | 76.80 | 00:00:00 | | 2005-08-10 | 7,300 | 76.80 | 77.68 | 76.80 | 77.68 | 00:00:00 | | 2005-08-11 | 16,000 | 77.20 | 77.52 | 77.05 | 77.10 | 00:00:00 | | 2005-08-12 | 7,100 | 77.50 | 77.50 | 76.98 | 77.00 | 00:00:00 | | 2005-08-15 | 9,400 | 77.10 | 77.23 | 77.00 | 77.00 | 00:00:00 | | 2005-08-16 | 4,600 | 77.20 | 77.30 | 76.45 | 76.45 | 00:00:00 | | 2005-08-17 | 8,800 | 76.00 | 76.10 | 75.55 | 76.00 | 00:00:00 | | 2005-08-18 | 8,300 | 75.50 | 75.83 | 75.09 | 75.45 | 00:00:00 | | 2005-08-19 | 8,400 | 75.60 | 76.80 | 75.60 | 76.70 | 00:00:00 | | 2005-08-22 | 5,300 | 76.90 | 77.23 | 76.80 | 76.80 | 00:00:00 | | 2005-08-23 | 2,600 | 77.00 | 77.06 | 76.64 | 76.93 | 00:00:00 | | 2005-08-24 | 8,500 | 76.80 | 77.15 | 76.58 | 77.05 | 00:00:00 | | 2005-08-25 | 3,900 | 76.90 | 76.90 | 76.00 | 76.28 | 00:00:00 | | 2005-08-26 | 14,000 | 76.35 | 76.48 | 74.75 | 74.90 | 00:00:00 | | 2005-08-29 | 6,300 | 74.60 | 75.45 | 74.60 | 75.35 | 00:00:00 | | 2005-08-30 | 1,800 | 75.52 | 75.67 | 75.30 | 75.30 | 00:00:00 | | 2005-08-31 | 4,500 | 75.50 | 76.75 | 75.50 | 76.75 | 00:00:00 | | 2005-09-01 | 1,300 | 76.80 | 76.97 | 76.80 | 76.90 | 00:00:00 | | 2005-09-02 | 1,600 | 76.80 | 77.52 | 76.45 | 76.98 | 00:00:00 | | 2005-09-05 | 4,200 | 76.78 | 77.44 | 76.66 | 77.44 | 00:00:00 | | 2005-09-06 | 6,400 | 77.20 | 77.53 | 77.04 | 77.53 | 00:00:00 | | 2005-09-07 | 5,300 | 77.55 | 77.88 | 77.31 | 77.45 | 00:00:00 | | 2005-09-08 | 4,800 | 77.40 | 77.80 | 77.40 | 77.58 | 00:00:00 | | 2005-09-09 | 8,800 | 78.00 | 78.70 | 77.75 | 78.70 | 00:00:00 | | 2005-09-12 | 14,300 | 78.90 | 79.70 | 78.88 | 79.20 | 00:00:00 | | 2005-09-13 | 7,000 | 79.35 | 79.42 | 78.23 | 78.23 | 00:00:00 | | 2005-09-14 | 7,300 | 78.20 | 78.35 | 77.90 | 78.05 | 00:00:00 | | 2005-09-15 | 7,600 | 77.95 | 77.98 | 77.40 | 77.45 | 00:00:00 | | 2005-09-16 | 11,600 | 77.45 | 78.58 | 77.45 | 78.00 | 00:00:00 | | 2005-09-19 | 14,500 | 76.80 | 77.63 | 76.60 | 77.35 | 00:00:00 | | 2005-09-20 | 8,500 | 77.40 | 77.40 | 76.29 | 76.38 | 00:00:00 | | 2005-09-21 | 6,000 | 76.10 | 76.10 | 75.27 | 75.64 | 00:00:00 | | 2005-09-22 | 13,800 | 75.25 | 75.25 | 74.13 | 74.50 | 00:00:00 | | 2005-09-23 | 15,000 | 74.40 | 74.88 | 74.40 | 74.42 | 00:00:00 | | 2005-09-26 | 6,600 | 74.99 | 75.80 | 74.99 | 75.80 | 00:00:00 | | 2005-09-27 | 4,300 | 75.40 | 76.10 | 75.40 | 75.55 | 00:00:00 | | 2005-09-28 | 13,100 | 75.55 | 75.72 | 75.20 | 75.46 | 00:00:00 | | 2005-09-29 | 4,800 | 75.60 | 75.90 | 75.55 | 75.61 | 00:00:00 | | 2005-09-30 | 6,100 | 75.75 | 76.00 | 75.47 | 75.67 | 00:00:00 | | 2005-10-03 | 200 | 75.60 | 76.08 | 75.60 | 76.08 | 00:00:00 | | 2005-10-04 | 9,500 | 75.90 | 76.25 | 75.44 | 75.49 | 00:00:00 | | 2005-10-05 | 13,000 | 75.47 | 75.63 | 74.70 | 74.70 | 00:00:00 | | 2005-10-06 | 16,300 | 74.09 | 74.16 | 72.90 | 73.58 | 00:00:00 | | 2005-10-07 | 8,100 | 73.88 | 73.97 | 73.38 | 73.58 | 00:00:00 | | 2005-10-10 | 7,000 | 73.78 | 74.41 | 73.76 | 74.33 | 00:00:00 | | 2005-10-11 | 8,400 | 74.00 | 75.03 | 74.00 | 74.95 | 00:00:00 | | 2005-10-12 | 6,700 | 74.80 | 74.80 | 73.64 | 73.90 | 00:00:00 | | 2005-10-13 | 6,400 | 73.58 | 74.00 | 73.58 | 73.78 | 00:00:00 | | 2005-10-14 | 5,300 | 73.80 | 74.00 | 73.42 | 73.43 | 00:00:00 | | 2005-10-17 | 5,700 | 73.75 | 73.75 | 72.93 | 72.95 | 00:00:00 | | 2005-10-18 | 13,700 | 73.08 | 73.18 | 72.41 | 72.58 | 00:00:00 | | 2005-10-19 | 19,500 | 72.00 | 72.20 | 70.57 | 71.08 | 00:00:00 | | 2005-10-20 | 14,000 | 71.58 | 71.59 | 70.40 | 70.40 | 00:00:00 | | 2005-10-21 | 8,300 | 70.28 | 71.05 | 70.28 | 71.05 | 00:00:00 | | 2005-10-24 | 9,100 | 70.90 | 71.72 | 70.90 | 71.72 | 00:00:00 | | 2005-10-25 | 8,300 | 72.00 | 72.00 | 70.73 | 70.73 | 00:00:00 | | 2005-10-26 | 6,100 | 70.65 | 72.32 | 70.65 | 72.15 | 00:00:00 | | 2005-10-27 | 11,800 | 72.00 | 72.00 | 70.92 | 70.92 | 00:00:00 | | 2005-10-28 | 5,000 | 71.10 | 71.41 | 70.24 | 70.78 | 00:00:00 | | 2005-10-31 | 27,300 | 70.85 | 71.91 | 70.85 | 71.58 | 00:00:00 | | 2005-11-01 | 5,500 | 71.70 | 72.97 | 71.70 | 72.68 | 00:00:00 | | 2005-11-02 | 22,900 | 74.00 | 77.80 | 74.00 | 77.70 | 00:00:00 | | 2005-11-03 | 24,700 | 77.45 | 78.05 | 76.85 | 77.32 | 00:00:00 | | 2005-11-04 | 10,800 | 77.45 | 77.63 | 76.70 | 76.70 | 00:00:00 | | 2005-11-07 | 9,500 | 76.90 | 77.96 | 76.89 | 77.57 | 00:00:00 | | 2005-11-08 | 4,500 | 77.84 | 77.84 | 77.06 | 77.23 | 00:00:00 | | 2005-11-09 | 6,700 | 77.50 | 77.91 | 77.50 | 77.59 | 00:00:00 | | 2005-11-10 | 7,000 | 77.89 | 77.89 | 77.28 | 77.34 | 00:00:00 | | 2005-11-11 | 18,900 | 77.50 | 79.00 | 77.50 | 78.63 | 00:00:00 | | 2005-11-14 | 11,400 | 78.65 | 78.80 | 78.43 | 78.43 | 00:00:00 | | 2005-11-15 | 5,900 | 78.10 | 79.11 | 78.10 | 78.90 | 00:00:00 | | 2005-11-16 | 9,500 | 78.80 | 79.14 | 78.28 | 78.56 | 00:00:00 | | 2005-11-17 | 9,000 | 78.91 | 79.89 | 78.79 | 78.88 | 00:00:00 | | 2005-11-18 | 7,400 | 79.10 | 79.76 | 78.89 | 78.89 | 00:00:00 | | 2005-11-21 | 7,400 | 78.90 | 79.45 | 78.48 | 78.48 | 00:00:00 | | 2005-11-22 | 6,900 | 79.05 | 79.05 | 78.30 | 78.44 | 00:00:00 | | 2005-11-23 | 5,000 | 78.44 | 78.44 | 77.97 | 78.33 | 00:00:00 | | 2005-11-24 | 13,800 | 78.35 | 79.03 | 78.11 | 78.90 | 00:00:00 | | 2005-11-25 | 3,800 | 78.95 | 78.95 | 78.10 | 78.13 | 00:00:00 | | 2005-11-28 | 12,500 | 78.39 | 78.63 | 77.40 | 77.43 | 00:00:00 | | 2005-11-29 | 3,300 | 77.19 | 78.30 | 77.19 | 78.19 | 00:00:00 | | 2005-11-30 | 30,800 | 78.00 | 82.16 | 78.00 | 81.83 | 00:00:00 | | 2005-12-01 | 39,200 | 82.10 | 84.58 | 81.61 | 84.24 | 00:00:00 | | 2005-12-02 | 26,500 | 84.85 | 86.08 | 84.62 | 84.98 | 00:00:00 | | 2005-12-05 | 15,200 | 85.10 | 85.10 | 83.58 | 83.68 | 00:00:00 | | 2005-12-06 | 9,700 | 83.68 | 84.30 | 83.68 | 84.30 | 00:00:00 | | 2005-12-07 | 16,400 | 84.00 | 84.50 | 83.70 | 83.70 | 00:00:00 | | 2005-12-08 | 6,900 | 83.70 | 84.15 | 83.66 | 84.05 | 00:00:00 | | 2005-12-09 | 6,100 | 84.00 | 84.13 | 83.20 | 83.90 | 00:00:00 | | 2005-12-12 | 3,600 | 84.10 | 84.45 | 83.60 | 83.60 | 00:00:00 | | 2005-12-13 | 14,800 | 83.70 | 85.07 | 82.77 | 85.05 | 00:00:00 | | 2005-12-14 | 8,400 | 85.10 | 85.10 | 84.25 | 84.27 | 00:00:00 | | 2005-12-15 | 12,800 | 84.33 | 85.14 | 84.31 | 84.90 | 00:00:00 | | 2005-12-16 | 14,200 | 84.15 | 84.16 | 83.67 | 83.67 | 00:00:00 | | 2005-12-19 | 6,600 | 83.60 | 83.82 | 83.24 | 83.34 | 00:00:00 | | 2005-12-20 | 11,900 | 83.20 | 84.02 | 83.15 | 83.90 | 00:00:00 | | 2005-12-21 | 11,900 | 83.90 | 84.22 | 83.13 | 83.13 | 00:00:00 | | 2005-12-22 | 6,400 | 83.10 | 83.53 | 82.81 | 83.40 | 00:00:00 | | 2005-12-23 | 14,300 | 83.30 | 84.11 | 83.30 | 84.00 | 00:00:00 | | 2005-12-26 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
