|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 14,800 | 110.05 | 110.05 | 107.83 | 108.15 | 00:00:00 | | 2006-11-28 | 9,100 | 108.50 | 109.40 | 107.90 | 108.55 | 00:00:00 | | 2006-11-29 | 7,600 | 109.50 | 109.60 | 108.00 | 109.00 | 00:00:00 | | 2006-11-30 | 8,600 | 108.20 | 108.61 | 106.92 | 108.00 | 00:00:00 | | 2006-12-01 | 7,600 | 108.30 | 108.73 | 107.40 | 107.40 | 00:00:00 | | 2006-12-04 | 5,200 | 107.10 | 107.91 | 106.50 | 107.21 | 00:00:00 | | 2006-12-05 | 5,100 | 107.20 | 108.10 | 107.00 | 107.82 | 00:00:00 | | 2006-12-06 | 2,000 | 108.00 | 108.39 | 107.80 | 107.85 | 00:00:00 | | 2006-12-07 | 12,400 | 107.90 | 110.12 | 107.90 | 109.86 | 00:00:00 | | 2006-12-08 | 2,600 | 108.90 | 109.15 | 108.64 | 108.80 | 00:00:00 | | 2006-12-11 | 14,300 | 108.65 | 109.79 | 108.65 | 109.74 | 00:00:00 | | 2006-12-12 | 17,500 | 109.80 | 112.06 | 109.80 | 110.04 | 00:00:00 | | 2006-12-13 | 6,600 | 110.00 | 111.10 | 110.00 | 111.10 | 00:00:00 | | 2006-12-14 | 13,400 | 111.70 | 112.00 | 111.19 | 112.00 | 00:00:00 | | 2006-12-15 | 16,600 | 112.00 | 113.63 | 112.00 | 113.60 | 00:00:00 | | 2006-12-18 | 4,000 | 113.10 | 113.48 | 112.86 | 113.03 | 00:00:00 | | 2006-12-19 | 6,000 | 112.80 | 112.80 | 111.87 | 112.15 | 00:00:00 | | 2006-12-20 | 2,800 | 112.00 | 113.27 | 112.00 | 112.96 | 00:00:00 | | 2006-12-21 | 3,100 | 112.99 | 112.99 | 111.41 | 111.41 | 00:00:00 | | 2006-12-22 | 5,100 | 111.50 | 111.97 | 110.55 | 110.55 | 00:00:00 | | 2006-12-25 | 0 | 110.55 | 110.55 | 110.55 | 110.55 | 00:00:00 | | 2006-12-26 | 0 | 110.55 | 110.55 | 110.55 | 110.55 | 00:00:00 | | 2006-12-27 | 6,600 | 111.70 | 112.00 | 110.81 | 112.00 | 00:00:00 | | 2006-12-28 | 4,700 | 112.00 | 112.00 | 111.10 | 111.17 | 00:00:00 | | 2006-12-29 | 2,100 | 111.65 | 111.84 | 111.18 | 111.60 | 00:00:00 | | 2007-01-01 | 0 | 111.60 | 111.60 | 111.60 | 111.60 | 00:00:00 | | 2007-01-02 | 5,400 | 111.20 | 113.61 | 111.20 | 113.61 | 00:00:00 | | 2007-01-03 | 5,600 | 113.45 | 113.89 | 112.28 | 112.57 | 00:00:00 | | 2007-01-04 | 5,100 | 112.30 | 114.00 | 112.30 | 113.31 | 00:00:00 | | 2007-01-05 | 3,900 | 113.85 | 114.16 | 112.85 | 113.02 | 00:00:00 | | 2007-01-08 | 8,900 | 112.80 | 113.24 | 111.70 | 111.70 | 00:00:00 | | 2007-01-09 | 6,800 | 112.30 | 114.10 | 112.30 | 113.50 | 00:00:00 | | 2007-01-10 | 16,900 | 113.60 | 118.09 | 113.60 | 115.48 | 00:00:00 | | 2007-01-11 | 11,600 | 115.70 | 118.55 | 115.70 | 118.29 | 00:00:00 | | 2007-01-12 | 11,400 | 118.50 | 121.46 | 118.50 | 119.58 | 00:00:00 | | 2007-01-15 | 17,200 | 120.20 | 120.70 | 119.35 | 120.47 | 00:00:00 | | 2007-01-16 | 8,000 | 120.60 | 120.60 | 119.47 | 119.75 | 00:00:00 | | 2007-01-17 | 13,300 | 119.75 | 120.47 | 118.35 | 118.90 | 00:00:00 | | 2007-01-18 | 10,500 | 119.30 | 121.70 | 118.56 | 118.72 | 00:00:00 | | 2007-01-19 | 2,900 | 118.85 | 120.47 | 118.85 | 120.21 | 00:00:00 | | 2007-01-22 | 6,900 | 120.10 | 120.24 | 118.90 | 119.22 | 00:00:00 | | 2007-01-23 | 11,000 | 119.20 | 119.62 | 117.72 | 118.39 | 00:00:00 | | 2007-01-24 | 6,600 | 118.40 | 119.33 | 117.60 | 117.95 | 00:00:00 | | 2007-01-25 | 6,300 | 118.10 | 118.10 | 116.31 | 117.25 | 00:00:00 | | 2007-01-26 | 7,100 | 117.18 | 118.22 | 116.82 | 118.18 | 00:00:00 | | 2007-01-29 | 2,700 | 118.05 | 118.29 | 117.80 | 118.05 | 00:00:00 | | 2007-01-30 | 3,700 | 118.10 | 118.13 | 117.21 | 118.06 | 00:00:00 | | 2007-01-31 | 8,000 | 118.00 | 120.03 | 117.94 | 120.03 | 00:00:00 | | 2007-02-01 | 52,400 | 119.20 | 119.20 | 112.80 | 113.85 | 00:00:00 | | 2007-02-02 | 15,900 | 114.30 | 114.30 | 113.20 | 113.53 | 00:00:00 | | 2007-02-05 | 15,500 | 113.20 | 113.61 | 112.30 | 112.44 | 00:00:00 | | 2007-02-06 | 20,200 | 112.20 | 112.99 | 111.32 | 111.52 | 00:00:00 | | 2007-02-07 | 6,900 | 111.85 | 112.78 | 111.29 | 112.63 | 00:00:00 | | 2007-02-08 | 10,600 | 112.60 | 113.06 | 112.52 | 112.82 | 00:00:00 | | 2007-02-09 | 7,600 | 113.00 | 113.43 | 112.60 | 113.33 | 00:00:00 | | 2007-02-12 | 4,300 | 113.30 | 113.30 | 112.48 | 112.55 | 00:00:00 | | 2007-02-13 | 4,700 | 112.58 | 113.56 | 112.46 | 113.48 | 00:00:00 | | 2007-02-14 | 12,500 | 114.65 | 115.55 | 114.62 | 115.20 | 00:00:00 | | 2007-02-15 | 4,800 | 115.50 | 115.70 | 115.04 | 115.26 | 00:00:00 | | 2007-02-16 | 5,200 | 115.50 | 115.50 | 114.82 | 115.00 | 00:00:00 | | 2007-02-19 | 3,500 | 114.50 | 114.74 | 113.76 | 114.09 | 00:00:00 | | 2007-02-20 | 7,900 | 113.70 | 114.10 | 112.71 | 114.10 | 00:00:00 | | 2007-02-21 | 1,700 | 114.00 | 114.77 | 114.00 | 114.19 | 00:00:00 | | 2007-02-22 | 7,000 | 114.30 | 114.59 | 113.84 | 114.44 | 00:00:00 | | 2007-02-23 | 2,000 | 114.00 | 114.00 | 113.01 | 113.42 | 00:00:00 | | 2007-02-26 | 22,900 | 113.55 | 115.52 | 113.37 | 115.52 | 00:00:00 | | 2007-02-27 | 51,300 | 115.35 | 115.35 | 108.76 | 108.76 | 00:00:00 | | 2007-02-28 | 62,200 | 106.00 | 108.07 | 105.36 | 106.55 | 00:00:00 | | 2007-03-01 | 26,600 | 106.75 | 109.10 | 105.48 | 105.90 | 00:00:00 | | 2007-03-02 | 31,600 | 105.70 | 106.01 | 103.08 | 105.51 | 00:00:00 | | 2007-03-05 | 55,900 | 104.30 | 104.30 | 101.20 | 102.38 | 00:00:00 | | 2007-03-06 | 15,500 | 102.70 | 104.74 | 102.70 | 103.88 | 00:00:00 | | 2007-03-07 | 20,200 | 104.00 | 104.00 | 101.68 | 102.70 | 00:00:00 | | 2007-03-08 | 9,700 | 102.60 | 104.16 | 101.80 | 104.16 | 00:00:00 | | 2007-03-09 | 21,600 | 104.20 | 104.20 | 101.40 | 102.70 | 00:00:00 | | 2007-03-12 | 24,300 | 102.75 | 103.80 | 100.80 | 101.40 | 00:00:00 | | 2007-03-13 | 14,700 | 100.90 | 103.04 | 100.90 | 101.93 | 00:00:00 | | 2007-03-14 | 25,700 | 100.50 | 102.10 | 100.21 | 101.16 | 00:00:00 | | 2007-03-15 | 15,200 | 102.65 | 103.83 | 101.95 | 103.83 | 00:00:00 | | 2007-03-16 | 10,500 | 103.40 | 104.00 | 102.35 | 103.63 | 00:00:00 | | 2007-03-19 | 5,400 | 104.80 | 105.22 | 104.50 | 105.06 | 00:00:00 | | 2007-03-20 | 12,900 | 105.45 | 106.52 | 105.06 | 106.52 | 00:00:00 | | 2007-03-21 | 4,800 | 106.10 | 107.15 | 105.59 | 107.08 | 00:00:00 | | 2007-03-22 | 13,100 | 107.90 | 108.28 | 106.93 | 107.83 | 00:00:00 | | 2007-03-23 | 14,600 | 107.95 | 107.98 | 106.40 | 107.10 | 00:00:00 | | 2007-03-26 | 18,500 | 107.30 | 107.35 | 106.16 | 106.50 | 00:00:00 | | 2007-03-27 | 11,900 | 107.50 | 108.82 | 107.50 | 107.92 | 00:00:00 | | 2007-03-28 | 11,400 | 108.00 | 110.06 | 108.00 | 109.37 | 00:00:00 | | 2007-03-29 | 9,300 | 110.00 | 110.36 | 109.49 | 110.20 | 00:00:00 | | 2007-03-30 | 6,400 | 110.36 | 110.89 | 109.90 | 110.73 | 00:00:00 | | 2007-04-02 | 11,900 | 111.00 | 111.87 | 110.65 | 111.87 | 00:00:00 | | 2007-04-03 | 12,100 | 111.27 | 112.88 | 111.27 | 112.87 | 00:00:00 | | 2007-04-04 | 10,900 | 113.00 | 113.00 | 111.16 | 111.52 | 00:00:00 | | 2007-04-05 | 4,000 | 111.39 | 112.00 | 110.96 | 111.87 | 00:00:00 | | 2007-04-06 | 0 | 111.87 | 111.87 | 111.87 | 111.87 | 00:00:00 | | 2007-04-09 | 0 | 111.87 | 111.87 | 111.87 | 111.87 | 00:00:00 | | 2007-04-10 | 5,000 | 111.50 | 111.96 | 111.07 | 111.96 | 00:00:00 | | 2007-04-11 | 10,300 | 112.03 | 112.03 | 109.80 | 109.96 | 00:00:00 | | 2007-04-12 | 9,000 | 109.60 | 110.34 | 109.42 | 110.34 | 00:00:00 | | 2007-04-13 | 4,100 | 110.46 | 111.20 | 110.25 | 111.20 | 00:00:00 | | 2007-04-16 | 14,600 | 112.10 | 115.19 | 111.35 | 114.95 | 00:00:00 | | 2007-04-17 | 25,100 | 113.50 | 113.50 | 111.65 | 113.09 | 00:00:00 | | 2007-04-18 | 15,500 | 113.10 | 114.03 | 111.50 | 111.99 | 00:00:00 | | 2007-04-19 | 15,700 | 111.80 | 112.02 | 110.35 | 111.77 | 00:00:00 | | 2007-04-20 | 8,300 | 112.10 | 112.71 | 111.40 | 111.87 | 00:00:00 | | 2007-04-23 | 7,900 | 111.72 | 112.78 | 111.28 | 112.30 | 00:00:00 | | 2007-04-24 | 3,900 | 113.13 | 113.13 | 111.00 | 111.32 | 00:00:00 | | 2007-04-25 | 5,800 | 110.84 | 112.28 | 110.84 | 111.60 | 00:00:00 | | 2007-04-26 | 9,100 | 112.41 | 113.99 | 112.41 | 113.75 | 00:00:00 | | 2007-04-27 | 23,100 | 114.00 | 118.29 | 114.00 | 115.33 | 00:00:00 | | 2007-04-30 | 2,700 | 115.33 | 116.55 | 115.03 | 115.87 | 00:00:00 | | 2007-05-01 | 0 | 115.87 | 115.87 | 115.87 | 115.87 | 00:00:00 | | 2007-05-02 | 18,100 | 118.10 | 119.50 | 117.57 | 118.36 | 00:00:00 | | 2007-05-03 | 12,500 | 118.88 | 119.03 | 117.42 | 117.85 | 00:00:00 | | 2007-05-04 | 12,700 | 117.85 | 118.92 | 117.58 | 118.75 | 00:00:00 | | 2007-05-07 | 14,200 | 118.92 | 120.00 | 116.56 | 117.21 | 00:00:00 | | 2007-05-08 | 16,400 | 117.05 | 117.40 | 115.51 | 116.02 | 00:00:00 | | 2007-05-09 | 19,800 | 117.20 | 118.46 | 117.09 | 117.52 | 00:00:00 | | 2007-05-10 | 3,600 | 117.52 | 117.52 | 115.70 | 115.70 | 00:00:00 | | 2007-05-11 | 19,400 | 115.35 | 115.51 | 112.90 | 115.36 | 00:00:00 | | 2007-05-14 | 12,200 | 115.86 | 116.51 | 115.16 | 115.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
