|
 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 | | 2007-05-14 | 12,200 | 115.86 | 116.51 | 115.16 | 115.70 | 00:00:00 | | 2007-05-15 | 6,200 | 114.77 | 114.77 | 113.82 | 114.18 | 00:00:00 | | 2007-05-16 | 7,600 | 113.98 | 114.28 | 113.21 | 113.61 | 00:00:00 | | 2007-05-17 | 600 | 113.99 | 115.27 | 113.99 | 114.05 | 00:00:00 | | 2007-05-18 | 5,400 | 113.90 | 115.47 | 113.90 | 114.49 | 00:00:00 | | 2007-05-21 | 9,000 | 114.74 | 115.23 | 114.16 | 115.10 | 00:00:00 | | 2007-05-22 | 15,300 | 115.10 | 115.10 | 113.40 | 113.42 | 00:00:00 | | 2007-05-23 | 6,400 | 113.87 | 113.87 | 113.03 | 113.59 | 00:00:00 | | 2007-05-24 | 7,300 | 113.53 | 114.43 | 113.15 | 113.19 | 00:00:00 | | 2007-05-25 | 4,800 | 113.50 | 113.87 | 113.19 | 113.20 | 00:00:00 | | 2007-05-28 | 0 | 113.20 | 113.20 | 113.20 | 113.20 | 00:00:00 | | 2007-05-29 | 5,100 | 113.27 | 114.29 | 113.27 | 114.09 | 00:00:00 | | 2007-05-30 | 6,300 | 113.50 | 114.14 | 113.50 | 114.06 | 00:00:00 | | 2007-05-31 | 12,700 | 114.75 | 115.85 | 114.53 | 115.38 | 00:00:00 | | 2007-06-01 | 0 | 115.38 | 115.38 | 115.38 | 115.38 | 00:00:00 | | 2007-06-04 | 8,000 | 116.00 | 117.09 | 115.48 | 116.79 | 00:00:00 | | 2007-06-05 | 11,900 | 117.50 | 118.24 | 116.89 | 116.89 | 00:00:00 | | 2007-06-06 | 18,200 | 117.21 | 117.25 | 114.75 | 114.75 | 00:00:00 | | 2007-06-07 | 6,500 | 115.50 | 116.02 | 113.48 | 113.48 | 00:00:00 | | 2007-06-08 | 10,300 | 113.60 | 113.90 | 112.16 | 112.33 | 00:00:00 | | 2007-06-11 | 7,400 | 112.81 | 113.95 | 112.81 | 113.44 | 00:00:00 | | 2007-06-12 | 5,400 | 112.80 | 113.42 | 112.67 | 113.09 | 00:00:00 | | 2007-06-13 | 3,800 | 112.00 | 113.01 | 111.29 | 113.01 | 00:00:00 | | 2007-06-14 | 6,900 | 113.70 | 114.85 | 113.20 | 114.85 | 00:00:00 | | 2007-06-15 | 9,400 | 114.67 | 117.72 | 114.40 | 117.44 | 00:00:00 | | 2007-06-18 | 28,100 | 39.53 | 39.73 | 39.24 | 39.62 | 00:00:00 | | 2007-06-19 | 25,100 | 39.70 | 39.94 | 39.34 | 39.90 | 00:00:00 | | 2007-06-20 | 18,100 | 39.86 | 39.96 | 39.50 | 39.60 | 00:00:00 | | 2007-06-21 | 14,000 | 39.35 | 39.55 | 39.08 | 39.51 | 00:00:00 | | 2007-06-22 | 5,900 | 39.60 | 39.85 | 39.25 | 39.51 | 00:00:00 | | 2007-06-25 | 12,500 | 39.15 | 39.97 | 38.80 | 39.97 | 00:00:00 | | 2007-06-26 | 30,900 | 38.75 | 38.86 | 37.94 | 38.13 | 00:00:00 | | 2007-06-27 | 20,900 | 38.00 | 38.18 | 37.42 | 37.55 | 00:00:00 | | 2007-06-28 | 15,800 | 38.00 | 39.00 | 37.84 | 38.95 | 00:00:00 | | 2007-06-29 | 14,300 | 39.01 | 39.14 | 38.43 | 39.06 | 00:00:00 | | 2007-07-02 | 4,000 | 38.87 | 38.95 | 38.45 | 38.50 | 00:00:00 | | 2007-07-03 | 9,200 | 38.83 | 38.89 | 38.47 | 38.78 | 00:00:00 | | 2007-07-04 | 13,400 | 38.74 | 40.19 | 38.62 | 40.06 | 00:00:00 | | 2007-07-05 | 21,600 | 40.07 | 40.68 | 39.74 | 40.07 | 00:00:00 | | 2007-07-06 | 5,700 | 40.33 | 40.62 | 39.99 | 40.47 | 00:00:00 | | 2007-07-09 | 19,000 | 41.10 | 41.54 | 41.07 | 41.25 | 00:00:00 | | 2007-07-10 | 13,500 | 41.25 | 41.32 | 41.12 | 41.12 | 00:00:00 | | 2007-07-11 | 15,700 | 40.50 | 41.30 | 40.45 | 41.24 | 00:00:00 | | 2007-07-12 | 14,600 | 41.07 | 41.60 | 41.07 | 41.50 | 00:00:00 | | 2007-07-13 | 11,800 | 41.80 | 41.80 | 41.12 | 41.26 | 00:00:00 | | 2007-07-16 | 11,300 | 41.15 | 41.35 | 40.72 | 40.96 | 00:00:00 | | 2007-07-17 | 5,900 | 40.74 | 40.74 | 40.38 | 40.51 | 00:00:00 | | 2007-07-18 | 15,900 | 40.32 | 40.32 | 39.79 | 39.79 | 00:00:00 | | 2007-07-19 | 6,200 | 39.89 | 40.14 | 39.67 | 39.98 | 00:00:00 | | 2007-07-20 | 8,200 | 39.98 | 40.19 | 39.51 | 39.53 | 00:00:00 | | 2007-07-23 | 7,800 | 39.58 | 39.66 | 39.25 | 39.46 | 00:00:00 | | 2007-07-24 | 6,600 | 39.46 | 39.64 | 38.98 | 39.12 | 00:00:00 | | 2007-07-25 | 9,300 | 38.85 | 39.61 | 38.70 | 39.28 | 00:00:00 | | 2007-07-26 | 32,000 | 39.28 | 39.32 | 37.90 | 37.90 | 00:00:00 | | 2007-07-27 | 21,900 | 37.68 | 37.90 | 37.24 | 37.46 | 00:00:00 | | 2007-07-30 | 10,500 | 37.55 | 38.81 | 37.55 | 38.77 | 00:00:00 | | 2007-07-31 | 13,600 | 39.20 | 39.99 | 38.70 | 39.94 | 00:00:00 | | 2007-08-01 | 58,400 | 37.55 | 38.41 | 36.82 | 38.41 | 00:00:00 | | 2007-08-02 | 27,300 | 38.36 | 38.43 | 36.90 | 37.08 | 00:00:00 | | 2007-08-03 | 13,800 | 37.10 | 37.38 | 36.93 | 36.98 | 00:00:00 | | 2007-08-06 | 22,600 | 36.85 | 37.36 | 36.10 | 37.36 | 00:00:00 | | 2007-08-07 | 11,300 | 37.80 | 38.41 | 37.30 | 37.51 | 00:00:00 | | 2007-08-08 | 13,500 | 37.69 | 37.69 | 36.64 | 37.52 | 00:00:00 | | 2007-08-09 | 6,300 | 37.52 | 37.57 | 36.95 | 37.27 | 00:00:00 | | 2007-08-10 | 47,900 | 36.80 | 36.86 | 36.07 | 36.70 | 00:00:00 | | 2007-08-13 | 20,800 | 36.55 | 36.93 | 35.93 | 36.39 | 00:00:00 | | 2007-08-15 | 8,700 | 36.20 | 36.31 | 35.92 | 35.92 | 00:00:00 | | 2007-08-16 | 82,300 | 35.25 | 35.43 | 33.65 | 33.90 | 00:00:00 | | 2007-08-17 | 28,100 | 34.30 | 35.22 | 34.12 | 34.85 | 00:00:00 | | 2007-08-20 | 15,500 | 35.10 | 35.27 | 34.56 | 34.61 | 00:00:00 | | 2007-08-21 | 11,100 | 34.67 | 35.33 | 34.67 | 35.33 | 00:00:00 | | 2007-08-22 | 12,400 | 34.97 | 35.30 | 34.80 | 35.01 | 00:00:00 | | 2007-08-23 | 13,300 | 35.20 | 35.82 | 35.06 | 35.56 | 00:00:00 | | 2007-08-24 | 6,500 | 35.53 | 35.53 | 35.23 | 35.46 | 00:00:00 | | 2007-08-27 | 5,100 | 35.51 | 35.55 | 35.24 | 35.50 | 00:00:00 | | 2007-08-28 | 4,900 | 35.56 | 36.01 | 35.32 | 35.78 | 00:00:00 | | 2007-08-29 | 7,700 | 35.78 | 36.58 | 35.58 | 36.41 | 00:00:00 | | 2007-08-30 | 12,900 | 36.65 | 37.02 | 36.61 | 37.02 | 00:00:00 | | 2007-08-31 | 6,600 | 37.30 | 37.93 | 37.24 | 37.81 | 00:00:00 | | 2007-09-03 | 10,300 | 37.85 | 37.85 | 37.20 | 37.65 | 00:00:00 | | 2007-09-04 | 10,500 | 37.66 | 37.77 | 37.10 | 37.77 | 00:00:00 | | 2007-09-05 | 4,000 | 37.79 | 37.79 | 37.10 | 37.20 | 00:00:00 | | 2007-09-06 | 6,700 | 37.20 | 37.43 | 36.73 | 37.10 | 00:00:00 | | 2007-09-07 | 5,800 | 37.10 | 37.21 | 36.36 | 36.36 | 00:00:00 | | 2007-09-10 | 3,300 | 36.36 | 36.59 | 36.20 | 36.20 | 00:00:00 | | 2007-09-11 | 4,100 | 36.39 | 36.56 | 36.31 | 36.46 | 00:00:00 | | 2007-09-12 | 1,700 | 36.47 | 37.07 | 36.40 | 37.07 | 00:00:00 | | 2007-09-13 | 5,500 | 37.25 | 37.25 | 36.87 | 37.25 | 00:00:00 | | 2007-09-14 | 700 | 37.26 | 37.26 | 36.96 | 37.02 | 00:00:00 | | 2007-09-17 | 4,400 | 37.10 | 37.30 | 36.96 | 37.00 | 00:00:00 | | 2007-09-18 | 2,400 | 36.82 | 37.02 | 36.40 | 37.01 | 00:00:00 | | 2007-09-19 | 6,000 | 37.10 | 37.21 | 36.85 | 37.00 | 00:00:00 | | 2007-09-20 | 5,600 | 37.01 | 37.01 | 36.65 | 36.80 | 00:00:00 | | 2007-09-21 | 4,600 | 36.59 | 37.23 | 36.59 | 37.01 | 00:00:00 | | 2007-09-24 | 5,100 | 36.85 | 36.85 | 36.11 | 36.38 | 00:00:00 | | 2007-09-25 | 28,200 | 36.41 | 36.41 | 35.79 | 36.00 | 00:00:00 | | 2007-09-26 | 4,000 | 36.08 | 36.08 | 35.66 | 35.66 | 00:00:00 | | 2007-09-27 | 4,700 | 35.78 | 36.35 | 35.78 | 36.31 | 00:00:00 | | 2007-09-28 | 4,000 | 36.26 | 36.31 | 35.98 | 36.02 | 00:00:00 | | 2007-10-01 | 4,500 | 36.08 | 36.21 | 35.89 | 36.13 | 00:00:00 | | 2007-10-02 | 10,900 | 36.22 | 36.29 | 35.60 | 35.70 | 00:00:00 | | 2007-10-03 | 11,100 | 35.60 | 35.60 | 34.84 | 34.91 | 00:00:00 | | 2007-10-04 | 23,200 | 35.10 | 35.12 | 34.41 | 34.76 | 00:00:00 | | 2007-10-05 | 10,400 | 34.65 | 35.12 | 34.57 | 34.87 | 00:00:00 | | 2007-10-08 | 10,900 | 35.10 | 35.19 | 34.67 | 34.67 | 00:00:00 | | 2007-10-09 | 15,400 | 34.71 | 34.83 | 33.98 | 34.29 | 00:00:00 | | 2007-10-10 | 12,300 | 34.40 | 35.30 | 34.40 | 35.18 | 00:00:00 | | 2007-10-11 | 19,800 | 35.50 | 36.29 | 35.48 | 36.16 | 00:00:00 | | 2007-10-12 | 9,200 | 35.66 | 36.45 | 35.66 | 36.45 | 00:00:00 | | 2007-10-15 | 17,900 | 36.53 | 36.60 | 35.97 | 35.93 | 00:00:00 | | 2007-10-16 | 8,000 | 36.02 | 36.02 | 34.99 | 35.06 | 00:00:00 | | 2007-10-17 | 6,000 | 35.12 | 35.38 | 34.88 | 35.15 | 00:00:00 | | 2007-10-18 | 7,800 | 35.20 | 35.83 | 35.20 | 35.67 | 00:00:00 | | 2007-10-19 | 6,900 | 35.72 | 35.80 | 35.41 | 35.60 | 00:00:00 | | 2007-10-22 | 12,600 | 35.48 | 35.50 | 34.96 | 35.08 | 00:00:00 | | 2007-10-23 | 8,500 | 35.50 | 35.72 | 35.20 | 35.64 | 00:00:00 | | 2007-10-24 | 9,600 | 35.62 | 35.69 | 35.33 | 35.46 | 00:00:00 | | 2007-10-25 | 7,600 | 35.60 | 35.60 | 35.10 | 35.19 | 00:00:00 | | 2007-10-26 | 8,500 | 35.28 | 35.28 | 35.00 | 35.15 | 00:00:00 | | 2007-10-29 | 18,000 | 35.30 | 35.35 | 34.90 | 35.06 | 00:00:00 | | 2007-10-30 | 6,300 | 35.12 | 35.13 | 34.98 | 35.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
