|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 62.50 | 62.50 | 62.50 | 62.50 | 00:00:00 | | 2000-06-20 | 19,800 | 61.00 | 61.80 | 60.40 | 60.40 | 00:00:00 | | 2000-06-21 | 68,600 | 61.00 | 61.00 | 59.50 | 59.80 | 00:00:00 | | 2000-06-22 | 14,100 | 60.30 | 60.40 | 58.20 | 58.50 | 00:00:00 | | 2000-06-23 | 75,000 | 59.50 | 60.75 | 58.00 | 58.30 | 00:00:00 | | 2000-06-26 | 34,800 | 59.00 | 60.80 | 58.80 | 60.40 | 00:00:00 | | 2000-06-27 | 16,700 | 61.00 | 61.30 | 59.70 | 61.30 | 00:00:00 | | 2000-06-28 | 16,600 | 61.50 | 61.50 | 59.70 | 60.20 | 00:00:00 | | 2000-06-29 | 31,100 | 60.50 | 61.00 | 58.50 | 59.60 | 00:00:00 | | 2000-06-30 | 6,800 | 59.20 | 60.50 | 59.20 | 60.50 | 00:00:00 | | 2000-07-03 | 33,200 | 60.50 | 60.90 | 59.70 | 59.80 | 00:00:00 | | 2000-07-04 | 42,900 | 60.50 | 63.70 | 60.50 | 62.10 | 00:00:00 | | 2000-07-05 | 20,900 | 62.10 | 62.75 | 61.80 | 62.00 | 00:00:00 | | 2000-07-06 | 63,500 | 61.50 | 62.00 | 60.80 | 61.30 | 00:00:00 | | 2000-07-07 | 0 | 61.30 | 61.30 | 61.30 | 61.30 | 00:00:00 | | 2000-07-10 | 35,800 | 63.20 | 63.50 | 62.50 | 63.00 | 00:00:00 | | 2000-07-11 | 64,900 | 63.55 | 63.90 | 61.00 | 61.80 | 00:00:00 | | 2000-07-12 | 13,400 | 62.00 | 62.80 | 61.50 | 61.70 | 00:00:00 | | 2000-07-13 | 27,400 | 62.00 | 62.20 | 60.80 | 62.00 | 00:00:00 | | 2000-07-14 | 24,900 | 62.00 | 62.50 | 61.50 | 62.10 | 00:00:00 | | 2000-07-17 | 52,400 | 62.50 | 62.85 | 62.00 | 62.30 | 00:00:00 | | 2000-07-18 | 194,900 | 62.50 | 64.00 | 62.30 | 63.85 | 00:00:00 | | 2000-07-19 | 50,300 | 64.20 | 64.20 | 62.80 | 63.00 | 00:00:00 | | 2000-07-20 | 63,700 | 63.95 | 64.80 | 63.95 | 64.50 | 00:00:00 | | 2000-07-21 | 131,200 | 64.95 | 65.20 | 64.30 | 65.10 | 00:00:00 | | 2000-07-24 | 0 | 65.10 | 65.10 | 65.10 | 65.10 | 00:00:00 | | 2000-07-25 | 67,000 | 67.30 | 67.50 | 66.60 | 67.10 | 00:00:00 | | 2000-07-26 | 51,600 | 67.10 | 67.50 | 66.50 | 67.40 | 00:00:00 | | 2000-07-27 | 0 | 67.40 | 67.40 | 67.40 | 67.40 | 00:00:00 | | 2000-07-28 | 58,600 | 67.00 | 68.30 | 66.50 | 66.50 | 00:00:00 | | 2000-07-31 | 29,100 | 66.50 | 67.70 | 66.50 | 67.70 | 00:00:00 | | 2000-08-01 | 22,700 | 67.80 | 67.80 | 65.00 | 65.20 | 00:00:00 | | 2000-08-02 | 33,400 | 66.00 | 66.70 | 64.60 | 65.10 | 00:00:00 | | 2000-08-03 | 85,300 | 66.50 | 68.80 | 66.50 | 68.20 | 00:00:00 | | 2000-08-04 | 67,600 | 68.50 | 68.90 | 68.00 | 68.30 | 00:00:00 | | 2000-08-07 | 62,300 | 67.00 | 69.15 | 67.00 | 68.90 | 00:00:00 | | 2000-08-08 | 52,200 | 69.00 | 69.00 | 67.50 | 67.80 | 00:00:00 | | 2000-08-09 | 0 | 67.80 | 67.80 | 67.80 | 67.80 | 00:00:00 | | 2000-08-10 | 48,500 | 66.70 | 67.40 | 64.95 | 66.90 | 00:00:00 | | 2000-08-11 | 9,600 | 66.50 | 67.00 | 65.80 | 66.40 | 00:00:00 | | 2000-08-14 | 59,000 | 67.50 | 68.80 | 67.30 | 67.50 | 00:00:00 | | 2000-08-15 | 111,800 | 68.20 | 69.85 | 68.10 | 69.60 | 00:00:00 | | 2000-08-16 | 384,100 | 69.50 | 72.00 | 69.50 | 71.00 | 00:00:00 | | 2000-08-17 | 45,400 | 71.50 | 71.50 | 68.80 | 69.50 | 00:00:00 | | 2000-08-18 | 69,800 | 70.10 | 70.80 | 69.90 | 70.40 | 00:00:00 | | 2000-08-21 | 91,100 | 70.50 | 73.80 | 70.10 | 73.70 | 00:00:00 | | 2000-08-22 | 99,600 | 73.30 | 73.95 | 72.80 | 73.00 | 00:00:00 | | 2000-08-23 | 65,400 | 73.50 | 74.00 | 72.70 | 73.00 | 00:00:00 | | 2000-08-24 | 39,500 | 73.60 | 73.70 | 71.80 | 72.10 | 00:00:00 | | 2000-08-25 | 38,100 | 72.50 | 73.00 | 71.20 | 71.50 | 00:00:00 | | 2000-08-28 | 37,500 | 71.90 | 72.20 | 71.10 | 72.00 | 00:00:00 | | 2000-08-29 | 26,400 | 72.00 | 72.00 | 71.10 | 71.50 | 00:00:00 | | 2000-08-30 | 23,900 | 71.70 | 71.80 | 71.20 | 71.50 | 00:00:00 | | 2000-08-31 | 47,000 | 71.00 | 72.80 | 71.00 | 72.20 | 00:00:00 | | 2000-09-01 | 21,400 | 72.30 | 72.30 | 71.70 | 72.20 | 00:00:00 | | 2000-09-04 | 21,600 | 72.10 | 72.30 | 71.10 | 72.00 | 00:00:00 | | 2000-09-05 | 36,100 | 71.90 | 72.00 | 71.10 | 71.50 | 00:00:00 | | 2000-09-06 | 11,100 | 72.00 | 72.10 | 70.80 | 71.40 | 00:00:00 | | 2000-09-07 | 13,500 | 70.80 | 71.50 | 70.50 | 71.00 | 00:00:00 | | 2000-09-08 | 25,300 | 71.40 | 72.20 | 70.20 | 71.90 | 00:00:00 | | 2000-09-11 | 41,300 | 72.30 | 72.30 | 69.50 | 71.50 | 00:00:00 | | 2000-09-12 | 18,300 | 71.00 | 72.30 | 71.00 | 71.70 | 00:00:00 | | 2000-09-13 | 35,700 | 71.50 | 71.60 | 70.10 | 71.00 | 00:00:00 | | 2000-09-14 | 19,000 | 71.00 | 71.00 | 68.70 | 69.50 | 00:00:00 | | 2000-09-15 | 35,900 | 70.00 | 70.50 | 67.70 | 68.10 | 00:00:00 | | 2000-09-18 | 48,500 | 68.20 | 68.20 | 64.50 | 65.80 | 00:00:00 | | 2000-09-19 | 16,200 | 65.50 | 67.00 | 65.50 | 66.00 | 00:00:00 | | 2000-09-20 | 30,800 | 66.00 | 66.60 | 65.00 | 66.10 | 00:00:00 | | 2000-09-21 | 53,400 | 64.50 | 66.50 | 64.50 | 65.50 | 00:00:00 | | 2000-09-22 | 126,700 | 65.80 | 70.30 | 65.80 | 70.00 | 00:00:00 | | 2000-09-25 | 36,500 | 70.00 | 72.60 | 69.30 | 70.80 | 00:00:00 | | 2000-09-26 | 27,500 | 70.00 | 71.50 | 69.00 | 69.00 | 00:00:00 | | 2000-09-27 | 26,700 | 69.50 | 69.50 | 66.50 | 67.30 | 00:00:00 | | 2000-09-28 | 20,700 | 67.20 | 68.30 | 66.50 | 68.30 | 00:00:00 | | 2000-09-29 | 14,300 | 68.00 | 69.00 | 67.50 | 68.90 | 00:00:00 | | 2000-10-02 | 9,700 | 68.00 | 68.50 | 67.70 | 68.00 | 00:00:00 | | 2000-10-03 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2000-10-04 | 31,500 | 68.20 | 69.00 | 66.20 | 66.80 | 00:00:00 | | 2000-10-05 | 38,000 | 67.00 | 67.00 | 64.70 | 65.55 | 00:00:00 | | 2000-10-06 | 24,700 | 66.50 | 66.50 | 64.50 | 65.00 | 00:00:00 | | 2000-10-09 | 18,400 | 64.70 | 65.90 | 64.40 | 65.80 | 00:00:00 | | 2000-10-10 | 16,900 | 66.50 | 68.20 | 66.50 | 67.70 | 00:00:00 | | 2000-10-11 | 22,900 | 67.70 | 69.35 | 67.70 | 68.20 | 00:00:00 | | 2000-10-12 | 18,100 | 68.30 | 69.00 | 66.50 | 66.70 | 00:00:00 | | 2000-10-13 | 30,300 | 65.80 | 67.00 | 65.50 | 66.30 | 00:00:00 | | 2000-10-16 | 16,100 | 65.60 | 66.20 | 64.70 | 65.30 | 00:00:00 | | 2000-10-17 | 21,500 | 65.70 | 67.00 | 65.00 | 65.50 | 00:00:00 | | 2000-10-18 | 39,200 | 65.70 | 67.30 | 65.50 | 66.00 | 00:00:00 | | 2000-10-19 | 30,300 | 66.50 | 68.95 | 66.50 | 68.70 | 00:00:00 | | 2000-10-20 | 11,200 | 68.70 | 69.00 | 67.60 | 68.50 | 00:00:00 | | 2000-10-23 | 15,000 | 69.00 | 69.50 | 68.00 | 69.50 | 00:00:00 | | 2000-10-24 | 37,400 | 69.50 | 70.50 | 69.40 | 70.30 | 00:00:00 | | 2000-10-25 | 25,600 | 69.50 | 70.60 | 69.50 | 70.00 | 00:00:00 | | 2000-10-26 | 34,600 | 70.00 | 71.00 | 70.00 | 70.50 | 00:00:00 | | 2000-10-27 | 31,200 | 70.50 | 71.20 | 69.50 | 70.20 | 00:00:00 | | 2000-10-30 | 20,800 | 70.00 | 71.00 | 69.00 | 70.70 | 00:00:00 | | 2000-10-31 | 0 | 70.70 | 70.70 | 70.70 | 70.70 | 00:00:00 | | 2000-11-01 | 21,700 | 71.30 | 72.00 | 70.40 | 71.00 | 00:00:00 | | 2000-11-02 | 44,700 | 71.50 | 72.90 | 71.00 | 72.00 | 00:00:00 | | 2000-11-03 | 45,600 | 72.50 | 73.50 | 72.00 | 73.00 | 00:00:00 | | 2000-11-06 | 156,400 | 72.75 | 75.70 | 72.75 | 74.20 | 00:00:00 | | 2000-11-07 | 77,200 | 75.00 | 76.35 | 74.50 | 75.50 | 00:00:00 | | 2000-11-08 | 76,600 | 75.00 | 76.20 | 74.90 | 76.00 | 00:00:00 | | 2000-11-09 | 82,700 | 75.00 | 77.30 | 75.00 | 75.30 | 00:00:00 | | 2000-11-10 | 87,300 | 75.50 | 77.77 | 75.50 | 77.50 | 00:00:00 | | 2000-11-13 | 104,300 | 76.50 | 76.50 | 71.30 | 73.40 | 00:00:00 | | 2000-11-14 | 0 | 73.40 | 73.40 | 73.40 | 73.40 | 00:00:00 | | 2000-11-15 | 59,700 | 68.90 | 68.90 | 68.00 | 68.80 | 00:00:00 | | 2000-11-16 | 50,800 | 69.00 | 70.00 | 68.80 | 69.95 | 00:00:00 | | 2000-11-17 | 30,500 | 70.25 | 70.60 | 69.00 | 70.50 | 00:00:00 | | 2000-11-20 | 36,200 | 70.32 | 71.30 | 70.32 | 71.00 | 00:00:00 | | 2000-11-21 | 43,800 | 71.50 | 72.50 | 71.00 | 72.00 | 00:00:00 | | 2000-11-22 | 48,600 | 72.00 | 73.00 | 71.50 | 72.00 | 00:00:00 | | 2000-11-23 | 124,100 | 72.70 | 75.20 | 69.30 | 69.70 | 00:00:00 | | 2000-11-24 | 28,600 | 70.10 | 70.50 | 68.50 | 69.00 | 00:00:00 | | 2000-11-27 | 32,500 | 69.30 | 70.70 | 68.50 | 70.30 | 00:00:00 | | 2000-11-28 | 28,400 | 70.00 | 72.80 | 70.00 | 71.70 | 00:00:00 | | 2000-11-29 | 26,700 | 70.80 | 73.30 | 70.80 | 72.50 | 00:00:00 | | 2000-11-30 | 26,800 | 72.00 | 72.30 | 69.30 | 70.00 | 00:00:00 | | 2000-12-01 | 29,900 | 70.20 | 70.40 | 68.90 | 69.40 | 00:00:00 | | 2000-12-04 | 21,300 | 69.30 | 69.85 | 68.05 | 69.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
