|
 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 | | 2006-06-12 | 5,000 | 86.60 | 87.50 | 86.60 | 87.04 | 00:00:00 | | 2006-06-13 | 14,300 | 85.60 | 86.65 | 85.60 | 86.53 | 00:00:00 | | 2006-06-14 | 6,500 | 86.50 | 86.68 | 85.91 | 85.91 | 00:00:00 | | 2006-06-15 | 0 | 85.91 | 85.91 | 85.91 | 85.91 | 00:00:00 | | 2006-06-16 | 0 | 85.91 | 85.91 | 85.91 | 85.91 | 00:00:00 | | 2006-06-19 | 7,200 | 85.70 | 85.70 | 84.65 | 85.01 | 00:00:00 | | 2006-06-20 | 5,600 | 84.50 | 86.53 | 84.50 | 86.53 | 00:00:00 | | 2006-06-21 | 7,100 | 86.75 | 89.01 | 86.49 | 89.01 | 00:00:00 | | 2006-06-22 | 6,000 | 89.65 | 89.65 | 88.56 | 89.07 | 00:00:00 | | 2006-06-23 | 2,700 | 89.70 | 89.70 | 89.00 | 89.05 | 00:00:00 | | 2006-06-26 | 10,600 | 90.01 | 90.01 | 88.63 | 88.64 | 00:00:00 | | 2006-06-27 | 10,100 | 89.10 | 89.10 | 87.71 | 87.71 | 00:00:00 | | 2006-06-28 | 9,200 | 87.70 | 87.70 | 86.81 | 87.07 | 00:00:00 | | 2006-06-29 | 9,700 | 87.00 | 87.15 | 86.74 | 87.01 | 00:00:00 | | 2006-06-30 | 10,100 | 87.00 | 89.62 | 87.00 | 89.62 | 00:00:00 | | 2006-07-03 | 4,500 | 89.43 | 89.60 | 88.90 | 89.29 | 00:00:00 | | 2006-07-04 | 4,800 | 89.10 | 90.00 | 89.10 | 90.00 | 00:00:00 | | 2006-07-05 | 5,700 | 89.70 | 89.70 | 89.10 | 89.10 | 00:00:00 | | 2006-07-06 | 5,200 | 89.65 | 90.07 | 89.41 | 89.85 | 00:00:00 | | 2006-07-07 | 2,300 | 89.90 | 90.08 | 89.42 | 89.42 | 00:00:00 | | 2006-07-10 | 1,600 | 88.80 | 90.07 | 88.80 | 90.07 | 00:00:00 | | 2006-07-11 | 1,800 | 89.70 | 91.40 | 89.70 | 91.30 | 00:00:00 | | 2006-07-12 | 5,500 | 91.40 | 92.00 | 91.29 | 91.50 | 00:00:00 | | 2006-07-13 | 4,900 | 91.20 | 91.44 | 90.82 | 91.44 | 00:00:00 | | 2006-07-14 | 7,600 | 90.90 | 91.90 | 90.60 | 91.45 | 00:00:00 | | 2006-07-17 | 4,900 | 91.50 | 91.50 | 89.07 | 89.07 | 00:00:00 | | 2006-07-18 | 6,600 | 89.20 | 89.78 | 88.75 | 89.36 | 00:00:00 | | 2006-07-19 | 2,700 | 89.20 | 89.95 | 88.79 | 89.95 | 00:00:00 | | 2006-07-20 | 6,100 | 90.40 | 90.75 | 89.36 | 90.75 | 00:00:00 | | 2006-07-21 | 2,700 | 90.20 | 90.70 | 88.85 | 88.86 | 00:00:00 | | 2006-07-24 | 4,200 | 89.30 | 89.33 | 87.87 | 89.18 | 00:00:00 | | 2006-07-25 | 6,600 | 89.15 | 89.94 | 88.91 | 89.56 | 00:00:00 | | 2006-07-26 | 4,400 | 89.80 | 92.00 | 89.80 | 92.00 | 00:00:00 | | 2006-07-27 | 8,600 | 92.40 | 94.03 | 92.40 | 93.58 | 00:00:00 | | 2006-07-28 | 5,900 | 92.80 | 93.55 | 92.80 | 93.55 | 00:00:00 | | 2006-07-31 | 3,900 | 93.15 | 93.21 | 92.97 | 92.97 | 00:00:00 | | 2006-08-01 | 3,200 | 93.00 | 93.52 | 92.80 | 92.80 | 00:00:00 | | 2006-08-02 | 7,700 | 94.25 | 94.95 | 93.55 | 94.83 | 00:00:00 | | 2006-08-03 | 11,000 | 94.90 | 95.76 | 94.14 | 95.60 | 00:00:00 | | 2006-08-04 | 8,600 | 95.61 | 96.00 | 94.70 | 95.31 | 00:00:00 | | 2006-08-07 | 4,700 | 95.05 | 95.58 | 94.04 | 94.81 | 00:00:00 | | 2006-08-08 | 5,700 | 95.00 | 96.43 | 94.98 | 95.99 | 00:00:00 | | 2006-08-09 | 7,100 | 96.00 | 96.53 | 95.63 | 96.36 | 00:00:00 | | 2006-08-10 | 4,200 | 95.30 | 96.90 | 94.53 | 96.78 | 00:00:00 | | 2006-08-11 | 10,900 | 96.70 | 97.70 | 96.70 | 97.60 | 00:00:00 | | 2006-08-14 | 24,800 | 97.10 | 99.14 | 97.10 | 99.00 | 00:00:00 | | 2006-08-15 | 5,700 | 98.80 | 99.84 | 98.50 | 99.70 | 00:00:00 | | 2006-08-16 | 18,500 | 99.90 | 99.95 | 98.90 | 99.09 | 00:00:00 | | 2006-08-17 | 8,200 | 99.00 | 99.85 | 99.00 | 99.83 | 00:00:00 | | 2006-08-18 | 23,400 | 99.65 | 100.50 | 99.65 | 100.30 | 00:00:00 | | 2006-08-21 | 13,300 | 100.20 | 100.20 | 99.50 | 99.55 | 00:00:00 | | 2006-08-22 | 6,500 | 99.80 | 100.00 | 99.50 | 99.73 | 00:00:00 | | 2006-08-23 | 3,700 | 99.80 | 99.80 | 99.15 | 99.33 | 00:00:00 | | 2006-08-24 | 5,700 | 98.90 | 99.50 | 98.60 | 99.28 | 00:00:00 | | 2006-08-25 | 5,400 | 98.80 | 99.47 | 98.63 | 98.79 | 00:00:00 | | 2006-08-28 | 5,100 | 98.70 | 98.70 | 98.12 | 98.46 | 00:00:00 | | 2006-08-29 | 4,800 | 98.20 | 98.48 | 97.78 | 97.95 | 00:00:00 | | 2006-08-30 | 10,200 | 98.00 | 99.91 | 98.00 | 99.45 | 00:00:00 | | 2006-08-31 | 6,000 | 99.55 | 99.70 | 98.95 | 99.65 | 00:00:00 | | 2006-09-01 | 5,700 | 99.74 | 100.24 | 99.56 | 99.93 | 00:00:00 | | 2006-09-04 | 16,200 | 100.00 | 100.31 | 99.75 | 99.85 | 00:00:00 | | 2006-09-05 | 14,600 | 99.95 | 100.20 | 99.00 | 99.86 | 00:00:00 | | 2006-09-06 | 2,500 | 99.35 | 99.78 | 98.16 | 98.16 | 00:00:00 | | 2006-09-07 | 5,700 | 98.30 | 98.70 | 98.18 | 98.54 | 00:00:00 | | 2006-09-08 | 2,300 | 98.80 | 98.83 | 98.60 | 98.83 | 00:00:00 | | 2006-09-11 | 6,800 | 98.50 | 100.01 | 98.50 | 100.01 | 00:00:00 | | 2006-09-12 | 13,300 | 99.95 | 101.85 | 99.52 | 101.85 | 00:00:00 | | 2006-09-13 | 10,800 | 101.99 | 102.18 | 101.46 | 101.83 | 00:00:00 | | 2006-09-14 | 23,600 | 102.20 | 102.20 | 101.62 | 102.00 | 00:00:00 | | 2006-09-15 | 12,700 | 102.15 | 104.86 | 102.13 | 104.39 | 00:00:00 | | 2006-09-18 | 17,000 | 104.50 | 104.50 | 103.40 | 104.09 | 00:00:00 | | 2006-09-19 | 8,700 | 104.00 | 104.00 | 102.53 | 102.53 | 00:00:00 | | 2006-09-20 | 12,200 | 102.70 | 104.99 | 102.60 | 104.56 | 00:00:00 | | 2006-09-21 | 8,700 | 104.45 | 105.05 | 104.40 | 105.05 | 00:00:00 | | 2006-09-22 | 8,600 | 104.40 | 104.99 | 104.29 | 104.95 | 00:00:00 | | 2006-09-25 | 17,800 | 105.00 | 106.76 | 105.00 | 106.65 | 00:00:00 | | 2006-09-26 | 12,000 | 107.00 | 109.18 | 107.00 | 107.74 | 00:00:00 | | 2006-09-27 | 6,300 | 108.00 | 108.48 | 107.17 | 107.46 | 00:00:00 | | 2006-09-28 | 10,000 | 107.30 | 109.96 | 107.30 | 109.66 | 00:00:00 | | 2006-09-29 | 14,700 | 109.35 | 110.09 | 109.13 | 110.09 | 00:00:00 | | 2006-10-02 | 12,300 | 110.00 | 110.91 | 108.95 | 109.93 | 00:00:00 | | 2006-10-03 | 5,900 | 109.15 | 109.15 | 107.01 | 107.91 | 00:00:00 | | 2006-10-04 | 6,100 | 108.50 | 109.80 | 108.34 | 109.52 | 00:00:00 | | 2006-10-05 | 12,100 | 110.00 | 110.70 | 110.00 | 110.28 | 00:00:00 | | 2006-10-06 | 5,300 | 110.50 | 110.50 | 109.10 | 109.21 | 00:00:00 | | 2006-10-09 | 8,300 | 109.10 | 109.60 | 107.94 | 109.04 | 00:00:00 | | 2006-10-10 | 15,100 | 108.55 | 108.55 | 106.94 | 107.67 | 00:00:00 | | 2006-10-11 | 12,800 | 107.65 | 107.94 | 105.80 | 107.72 | 00:00:00 | | 2006-10-12 | 15,300 | 107.50 | 108.08 | 107.36 | 107.62 | 00:00:00 | | 2006-10-13 | 11,400 | 107.40 | 107.40 | 105.90 | 106.40 | 00:00:00 | | 2006-10-16 | 14,400 | 105.50 | 105.88 | 104.80 | 104.99 | 00:00:00 | | 2006-10-17 | 10,300 | 104.70 | 105.31 | 104.50 | 104.85 | 00:00:00 | | 2006-10-18 | 11,200 | 105.10 | 106.46 | 105.10 | 105.51 | 00:00:00 | | 2006-10-19 | 17,200 | 105.80 | 105.80 | 104.60 | 105.10 | 00:00:00 | | 2006-10-20 | 7,300 | 105.10 | 106.17 | 104.80 | 104.80 | 00:00:00 | | 2006-10-23 | 5,900 | 105.10 | 105.80 | 104.50 | 105.75 | 00:00:00 | | 2006-10-24 | 10,400 | 106.35 | 106.53 | 105.50 | 106.01 | 00:00:00 | | 2006-10-25 | 9,000 | 106.45 | 107.87 | 106.35 | 106.78 | 00:00:00 | | 2006-10-26 | 5,600 | 106.70 | 106.70 | 105.87 | 105.92 | 00:00:00 | | 2006-10-27 | 6,400 | 105.92 | 105.92 | 104.76 | 104.78 | 00:00:00 | | 2006-10-30 | 5,600 | 104.50 | 105.05 | 104.50 | 105.00 | 00:00:00 | | 2006-10-31 | 6,300 | 105.00 | 105.99 | 104.85 | 104.85 | 00:00:00 | | 2006-11-01 | 2,700 | 105.00 | 105.00 | 104.27 | 104.27 | 00:00:00 | | 2006-11-02 | 6,200 | 104.60 | 106.03 | 104.60 | 104.95 | 00:00:00 | | 2006-11-03 | 5,200 | 105.15 | 105.77 | 104.54 | 105.15 | 00:00:00 | | 2006-11-06 | 7,200 | 105.20 | 105.69 | 104.72 | 105.20 | 00:00:00 | | 2006-11-07 | 10,400 | 105.20 | 106.05 | 105.20 | 106.05 | 00:00:00 | | 2006-11-08 | 25,000 | 105.10 | 110.51 | 105.10 | 109.41 | 00:00:00 | | 2006-11-09 | 9,700 | 109.40 | 110.25 | 106.00 | 106.86 | 00:00:00 | | 2006-11-10 | 3,500 | 106.25 | 106.50 | 105.79 | 106.42 | 00:00:00 | | 2006-11-13 | 3,600 | 106.65 | 106.65 | 105.67 | 106.31 | 00:00:00 | | 2006-11-14 | 3,900 | 105.80 | 106.78 | 105.64 | 106.45 | 00:00:00 | | 2006-11-15 | 12,600 | 106.80 | 107.90 | 106.53 | 107.53 | 00:00:00 | | 2006-11-16 | 4,000 | 108.00 | 108.33 | 107.17 | 107.40 | 00:00:00 | | 2006-11-17 | 9,200 | 107.80 | 108.03 | 107.10 | 107.65 | 00:00:00 | | 2006-11-20 | 12,600 | 107.70 | 108.33 | 106.35 | 108.33 | 00:00:00 | | 2006-11-21 | 34,500 | 108.50 | 112.38 | 108.50 | 112.38 | 00:00:00 | | 2006-11-22 | 22,400 | 112.10 | 112.86 | 110.17 | 110.42 | 00:00:00 | | 2006-11-23 | 13,600 | 111.00 | 111.47 | 110.61 | 111.20 | 00:00:00 | | 2006-11-24 | 12,100 | 111.15 | 111.43 | 108.66 | 110.00 | 00:00:00 | | 2006-11-27 | 14,800 | 110.05 | 110.05 | 107.83 | 108.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
