|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | | 2005-12-27 | 11,100 | 83.90 | 84.42 | 83.90 | 84.28 | 00:00:00 | | 2005-12-28 | 4,900 | 84.28 | 84.30 | 83.66 | 84.30 | 00:00:00 | | 2005-12-29 | 7,000 | 84.40 | 84.83 | 84.35 | 84.80 | 00:00:00 | | 2005-12-30 | 6,400 | 84.35 | 85.00 | 84.35 | 85.00 | 00:00:00 | | 2006-01-02 | 13,300 | 85.80 | 87.95 | 85.70 | 87.15 | 00:00:00 | | 2006-01-03 | 17,700 | 87.40 | 87.40 | 85.80 | 86.30 | 00:00:00 | | 2006-01-04 | 16,200 | 87.15 | 87.15 | 85.69 | 85.70 | 00:00:00 | | 2006-01-05 | 14,600 | 85.55 | 86.02 | 85.28 | 86.00 | 00:00:00 | | 2006-01-06 | 8,100 | 86.00 | 86.80 | 85.77 | 86.77 | 00:00:00 | | 2006-01-09 | 6,600 | 86.80 | 87.00 | 86.27 | 86.30 | 00:00:00 | | 2006-01-10 | 5,000 | 86.00 | 86.50 | 85.44 | 86.40 | 00:00:00 | | 2006-01-11 | 9,000 | 87.14 | 88.07 | 86.95 | 87.28 | 00:00:00 | | 2006-01-12 | 6,900 | 87.28 | 87.80 | 86.40 | 86.70 | 00:00:00 | | 2006-01-13 | 12,900 | 86.60 | 86.63 | 84.50 | 84.75 | 00:00:00 | | 2006-01-16 | 7,500 | 84.80 | 87.54 | 84.52 | 87.54 | 00:00:00 | | 2006-01-17 | 17,600 | 86.90 | 88.30 | 86.61 | 87.73 | 00:00:00 | | 2006-01-18 | 13,900 | 86.30 | 87.08 | 86.18 | 86.80 | 00:00:00 | | 2006-01-19 | 20,400 | 87.75 | 90.66 | 87.75 | 89.60 | 00:00:00 | | 2006-01-20 | 11,900 | 89.50 | 89.50 | 87.30 | 87.30 | 00:00:00 | | 2006-01-23 | 15,100 | 86.60 | 87.52 | 86.45 | 87.44 | 00:00:00 | | 2006-01-24 | 14,200 | 87.70 | 89.06 | 87.10 | 87.12 | 00:00:00 | | 2006-01-25 | 12,100 | 88.00 | 90.50 | 88.00 | 90.30 | 00:00:00 | | 2006-01-26 | 30,400 | 90.10 | 92.30 | 90.10 | 92.22 | 00:00:00 | | 2006-01-27 | 8,700 | 92.30 | 93.50 | 91.63 | 93.24 | 00:00:00 | | 2006-01-30 | 17,300 | 93.80 | 93.80 | 91.98 | 92.00 | 00:00:00 | | 2006-01-31 | 10,400 | 92.50 | 92.50 | 92.03 | 92.17 | 00:00:00 | | 2006-02-01 | 24,600 | 91.00 | 92.06 | 91.00 | 91.68 | 00:00:00 | | 2006-02-02 | 62,300 | 90.10 | 90.50 | 87.82 | 88.20 | 00:00:00 | | 2006-02-03 | 13,600 | 88.70 | 88.72 | 87.70 | 88.35 | 00:00:00 | | 2006-02-06 | 23,400 | 88.30 | 90.30 | 88.30 | 89.30 | 00:00:00 | | 2006-02-07 | 15,600 | 90.00 | 90.00 | 88.00 | 88.53 | 00:00:00 | | 2006-02-08 | 15,600 | 88.00 | 89.72 | 87.06 | 89.72 | 00:00:00 | | 2006-02-09 | 9,500 | 90.00 | 90.30 | 88.65 | 89.05 | 00:00:00 | | 2006-02-10 | 7,400 | 89.00 | 89.18 | 88.70 | 89.00 | 00:00:00 | | 2006-02-13 | 9,700 | 88.90 | 89.13 | 88.20 | 88.90 | 00:00:00 | | 2006-02-14 | 5,000 | 88.75 | 88.76 | 88.36 | 88.72 | 00:00:00 | | 2006-02-15 | 14,500 | 89.00 | 90.38 | 88.76 | 89.70 | 00:00:00 | | 2006-02-16 | 22,900 | 90.00 | 92.87 | 90.00 | 92.87 | 00:00:00 | | 2006-02-17 | 10,600 | 92.50 | 92.73 | 92.12 | 92.31 | 00:00:00 | | 2006-02-20 | 10,100 | 92.30 | 92.62 | 91.70 | 91.95 | 00:00:00 | | 2006-02-21 | 29,700 | 91.40 | 92.00 | 89.18 | 90.65 | 00:00:00 | | 2006-02-22 | 10,500 | 90.70 | 91.64 | 90.45 | 91.55 | 00:00:00 | | 2006-02-23 | 11,300 | 91.20 | 92.90 | 91.20 | 92.88 | 00:00:00 | | 2006-02-24 | 12,100 | 92.83 | 93.48 | 92.41 | 93.48 | 00:00:00 | | 2006-02-27 | 3,700 | 93.40 | 93.40 | 92.72 | 92.87 | 00:00:00 | | 2006-02-28 | 8,900 | 93.20 | 93.30 | 92.19 | 92.52 | 00:00:00 | | 2006-03-01 | 11,300 | 92.65 | 92.65 | 91.39 | 92.35 | 00:00:00 | | 2006-03-02 | 18,400 | 92.80 | 93.70 | 92.22 | 92.25 | 00:00:00 | | 2006-03-03 | 5,700 | 92.40 | 92.75 | 91.70 | 92.01 | 00:00:00 | | 2006-03-06 | 4,500 | 91.80 | 92.40 | 91.73 | 92.30 | 00:00:00 | | 2006-03-07 | 4,000 | 91.70 | 92.08 | 91.55 | 91.68 | 00:00:00 | | 2006-03-08 | 12,600 | 91.70 | 91.85 | 90.70 | 91.61 | 00:00:00 | | 2006-03-09 | 5,400 | 92.00 | 92.50 | 91.98 | 92.44 | 00:00:00 | | 2006-03-10 | 10,500 | 91.80 | 93.35 | 91.60 | 93.10 | 00:00:00 | | 2006-03-13 | 12,900 | 93.50 | 93.60 | 93.20 | 93.36 | 00:00:00 | | 2006-03-14 | 8,600 | 93.40 | 93.57 | 92.81 | 93.57 | 00:00:00 | | 2006-03-15 | 14,600 | 93.50 | 95.26 | 93.50 | 94.98 | 00:00:00 | | 2006-03-16 | 6,600 | 95.00 | 95.80 | 94.27 | 95.22 | 00:00:00 | | 2006-03-17 | 7,800 | 95.10 | 95.10 | 94.00 | 94.00 | 00:00:00 | | 2006-03-20 | 4,300 | 94.15 | 94.52 | 94.06 | 94.52 | 00:00:00 | | 2006-03-21 | 4,100 | 94.23 | 94.65 | 93.99 | 94.65 | 00:00:00 | | 2006-03-22 | 7,800 | 94.10 | 95.90 | 94.10 | 95.40 | 00:00:00 | | 2006-03-23 | 8,200 | 95.50 | 95.50 | 94.43 | 95.20 | 00:00:00 | | 2006-03-24 | 4,200 | 95.10 | 95.44 | 94.78 | 95.44 | 00:00:00 | | 2006-03-27 | 0 | 95.44 | 95.44 | 95.44 | 95.44 | 00:00:00 | | 2006-03-28 | 7,600 | 94.10 | 95.00 | 93.71 | 94.00 | 00:00:00 | | 2006-03-29 | 13,200 | 94.00 | 94.51 | 93.22 | 93.73 | 00:00:00 | | 2006-03-30 | 8,200 | 94.00 | 95.31 | 94.00 | 94.90 | 00:00:00 | | 2006-03-31 | 8,000 | 95.10 | 97.29 | 95.10 | 96.54 | 00:00:00 | | 2006-04-03 | 22,300 | 96.95 | 98.55 | 96.95 | 98.20 | 00:00:00 | | 2006-04-04 | 10,500 | 97.60 | 99.37 | 97.40 | 98.75 | 00:00:00 | | 2006-04-05 | 9,400 | 98.00 | 99.00 | 97.83 | 98.55 | 00:00:00 | | 2006-04-06 | 14,400 | 98.65 | 99.80 | 98.65 | 99.25 | 00:00:00 | | 2006-04-07 | 14,400 | 99.50 | 100.26 | 98.60 | 98.67 | 00:00:00 | | 2006-04-10 | 5,800 | 98.60 | 99.26 | 97.82 | 98.77 | 00:00:00 | | 2006-04-11 | 24,000 | 97.50 | 97.50 | 94.90 | 95.38 | 00:00:00 | | 2006-04-12 | 5,400 | 95.45 | 96.03 | 94.89 | 96.03 | 00:00:00 | | 2006-04-13 | 12,700 | 96.40 | 96.54 | 95.92 | 96.50 | 00:00:00 | | 2006-04-14 | 0 | 96.50 | 96.50 | 96.50 | 96.50 | 00:00:00 | | 2006-04-17 | 0 | 96.50 | 96.50 | 96.50 | 96.50 | 00:00:00 | | 2006-04-18 | 9,700 | 96.20 | 97.17 | 95.63 | 95.63 | 00:00:00 | | 2006-04-19 | 9,300 | 96.25 | 96.78 | 95.70 | 96.23 | 00:00:00 | | 2006-04-20 | 7,200 | 96.00 | 96.24 | 95.53 | 96.05 | 00:00:00 | | 2006-04-21 | 10,400 | 95.75 | 96.35 | 95.75 | 96.35 | 00:00:00 | | 2006-04-24 | 7,100 | 95.30 | 95.77 | 95.19 | 95.30 | 00:00:00 | | 2006-04-25 | 12,000 | 95.30 | 95.70 | 94.72 | 95.43 | 00:00:00 | | 2006-04-26 | 9,500 | 95.38 | 95.44 | 94.83 | 94.93 | 00:00:00 | | 2006-04-27 | 4,500 | 94.95 | 95.15 | 93.72 | 95.02 | 00:00:00 | | 2006-04-28 | 5,300 | 94.60 | 95.54 | 94.60 | 95.43 | 00:00:00 | | 2006-05-01 | 0 | 95.43 | 95.43 | 95.43 | 95.43 | 00:00:00 | | 2006-05-02 | 6,400 | 95.00 | 96.78 | 95.00 | 96.78 | 00:00:00 | | 2006-05-03 | 10,000 | 95.90 | 95.90 | 94.82 | 95.01 | 00:00:00 | | 2006-05-04 | 4,800 | 95.10 | 96.59 | 95.10 | 96.38 | 00:00:00 | | 2006-05-05 | 4,600 | 95.80 | 96.08 | 95.17 | 95.95 | 00:00:00 | | 2006-05-08 | 10,500 | 96.00 | 97.50 | 96.00 | 96.60 | 00:00:00 | | 2006-05-09 | 6,000 | 96.30 | 96.92 | 95.84 | 96.64 | 00:00:00 | | 2006-05-10 | 8,100 | 96.40 | 96.58 | 95.00 | 95.00 | 00:00:00 | | 2006-05-11 | 5,200 | 95.20 | 97.19 | 95.20 | 95.76 | 00:00:00 | | 2006-05-12 | 5,900 | 95.25 | 96.13 | 93.25 | 93.25 | 00:00:00 | | 2006-05-15 | 28,200 | 93.00 | 93.00 | 90.25 | 91.80 | 00:00:00 | | 2006-05-16 | 6,600 | 91.60 | 92.07 | 90.78 | 91.84 | 00:00:00 | | 2006-05-17 | 7,100 | 91.90 | 92.42 | 90.20 | 90.20 | 00:00:00 | | 2006-05-18 | 52,600 | 89.10 | 91.00 | 88.01 | 90.55 | 00:00:00 | | 2006-05-19 | 9,200 | 90.80 | 90.88 | 89.90 | 90.32 | 00:00:00 | | 2006-05-22 | 15,600 | 89.90 | 90.60 | 88.75 | 89.01 | 00:00:00 | | 2006-05-23 | 14,700 | 89.30 | 89.87 | 88.82 | 89.12 | 00:00:00 | | 2006-05-24 | 8,600 | 89.00 | 89.00 | 87.38 | 87.90 | 00:00:00 | | 2006-05-25 | 900 | 87.75 | 88.33 | 87.38 | 88.33 | 00:00:00 | | 2006-05-26 | 8,800 | 88.60 | 89.91 | 87.95 | 89.91 | 00:00:00 | | 2006-05-29 | 5,000 | 90.10 | 90.10 | 89.35 | 89.35 | 00:00:00 | | 2006-05-30 | 4,400 | 89.20 | 89.20 | 87.33 | 87.33 | 00:00:00 | | 2006-05-31 | 22,800 | 86.90 | 87.76 | 85.10 | 87.60 | 00:00:00 | | 2006-06-01 | 12,000 | 87.70 | 87.94 | 86.52 | 87.90 | 00:00:00 | | 2006-06-02 | 9,700 | 88.40 | 88.93 | 87.30 | 87.43 | 00:00:00 | | 2006-06-05 | 200 | 88.10 | 88.10 | 88.10 | 88.10 | 00:00:00 | | 2006-06-06 | 15,700 | 85.80 | 86.97 | 84.82 | 85.10 | 00:00:00 | | 2006-06-07 | 8,000 | 85.00 | 86.08 | 84.15 | 86.08 | 00:00:00 | | 2006-06-08 | 17,600 | 84.30 | 86.20 | 84.30 | 86.00 | 00:00:00 | | 2006-06-09 | 6,700 | 87.00 | 87.32 | 86.40 | 86.40 | 00:00:00 | | 2006-06-12 | 5,000 | 86.60 | 87.50 | 86.60 | 87.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
