|
 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 | | 2008-10-02 | 7,300 | 25.95 | 26.30 | 25.23 | 25.42 | 00:00:00 | | 2008-10-03 | 1,900 | 25.37 | 25.37 | 24.78 | 24.83 | 00:00:00 | | 2008-10-06 | 12,500 | 24.30 | 24.68 | 24.10 | 24.46 | 00:00:00 | | 2008-10-07 | 5,000 | 24.85 | 25.08 | 24.20 | 24.23 | 00:00:00 | | 2008-10-08 | 14,500 | 23.63 | 24.10 | 22.90 | 23.20 | 00:00:00 | | 2008-10-09 | 8,500 | 23.23 | 23.67 | 23.07 | 23.19 | 00:00:00 | | 2008-10-10 | 29,800 | 22.30 | 22.43 | 21.33 | 21.80 | 00:00:00 | | 2008-10-13 | 28,100 | 21.90 | 23.35 | 21.71 | 23.30 | 00:00:00 | | 2008-10-14 | 27,200 | 23.80 | 23.92 | 23.31 | 23.71 | 00:00:00 | | 2008-10-15 | 14,800 | 23.70 | 23.88 | 23.26 | 23.45 | 00:00:00 | | 2008-10-16 | 13,500 | 22.73 | 23.35 | 22.30 | 22.46 | 00:00:00 | | 2008-10-17 | 15,500 | 23.30 | 23.53 | 22.39 | 23.01 | 00:00:00 | | 2008-10-20 | 7,300 | 23.80 | 23.80 | 22.94 | 22.97 | 00:00:00 | | 2008-10-21 | 10,700 | 23.35 | 23.35 | 22.61 | 22.89 | 00:00:00 | | 2008-10-22 | 9,000 | 22.86 | 22.86 | 22.05 | 22.08 | 00:00:00 | | 2008-10-23 | 10,400 | 22.30 | 22.43 | 21.70 | 22.30 | 00:00:00 | | 2008-10-24 | 24,600 | 21.65 | 21.71 | 20.19 | 21.51 | 00:00:00 | | 2008-10-27 | 21,000 | 20.63 | 20.84 | 19.68 | 20.56 | 00:00:00 | | 2008-10-28 | 12,500 | 20.90 | 20.90 | 18.56 | 19.25 | 00:00:00 | | 2008-10-29 | 9,000 | 20.58 | 21.73 | 20.58 | 21.50 | 00:00:00 | | 2008-10-30 | 23,700 | 22.60 | 22.67 | 21.50 | 21.75 | 00:00:00 | | 2008-10-31 | 7,400 | 21.50 | 22.61 | 21.25 | 22.52 | 00:00:00 | | 2008-11-03 | 9,300 | 22.90 | 23.76 | 22.76 | 23.70 | 00:00:00 | | 2008-11-04 | 32,100 | 24.18 | 24.18 | 23.23 | 24.05 | 00:00:00 | | 2008-11-05 | 7,900 | 24.08 | 24.08 | 23.20 | 23.35 | 00:00:00 | | 2008-11-06 | 16,700 | 22.80 | 22.80 | 21.61 | 21.78 | 00:00:00 | | 2008-11-07 | 9,400 | 21.70 | 22.96 | 21.30 | 22.84 | 00:00:00 | | 2008-11-10 | 11,200 | 22.87 | 23.52 | 22.76 | 22.76 | 00:00:00 | | 2008-11-11 | 5,300 | 22.39 | 22.43 | 21.80 | 21.90 | 00:00:00 | | 2008-11-12 | 15,600 | 22.08 | 22.52 | 21.49 | 21.70 | 00:00:00 | | 2008-11-13 | 3,800 | 21.65 | 22.32 | 21.65 | 22.27 | 00:00:00 | | 2008-11-14 | 3,500 | 22.95 | 23.41 | 22.54 | 22.57 | 00:00:00 | | 2008-11-17 | 3,100 | 22.54 | 22.61 | 21.78 | 22.01 | 00:00:00 | | 2008-11-18 | 7,700 | 21.91 | 22.06 | 20.87 | 21.91 | 00:00:00 | | 2008-11-19 | 7,600 | 21.94 | 21.94 | 20.35 | 20.44 | 00:00:00 | | 2008-11-20 | 23,500 | 20.05 | 20.05 | 19.45 | 19.93 | 00:00:00 | | 2008-11-21 | 7,500 | 19.65 | 20.10 | 19.50 | 19.57 | 00:00:00 | | 2008-11-24 | 16,800 | 20.03 | 22.12 | 19.95 | 21.74 | 00:00:00 | | 2008-11-25 | 9,200 | 22.55 | 23.12 | 22.13 | 22.55 | 00:00:00 | | 2008-11-26 | 4,600 | 22.15 | 22.37 | 21.73 | 21.83 | 00:00:00 | | 2008-11-27 | 6,200 | 21.89 | 22.42 | 21.89 | 22.34 | 00:00:00 | | 2008-11-28 | 6,000 | 22.21 | 22.33 | 22.13 | 22.21 | 00:00:00 | | 2008-12-01 | 14,500 | 22.21 | 22.39 | 21.30 | 21.33 | 00:00:00 | | 2008-12-02 | 6,500 | 21.76 | 21.92 | 21.05 | 21.76 | 00:00:00 | | 2008-12-03 | 3,100 | 21.29 | 21.96 | 21.29 | 21.90 | 00:00:00 | | 2008-12-04 | 16,700 | 21.87 | 22.41 | 21.79 | 22.23 | 00:00:00 | | 2008-12-05 | 12,100 | 21.85 | 22.15 | 21.36 | 21.37 | 00:00:00 | | 2008-12-08 | 11,100 | 22.65 | 22.91 | 22.15 | 22.78 | 00:00:00 | | 2008-12-09 | 5,400 | 22.72 | 22.78 | 22.27 | 22.55 | 00:00:00 | | 2008-12-10 | 5,800 | 22.55 | 23.05 | 22.28 | 23.05 | 00:00:00 | | 2008-12-11 | 9,400 | 22.30 | 22.87 | 22.27 | 22.30 | 00:00:00 | | 2008-12-12 | 28,400 | 21.80 | 22.01 | 21.49 | 21.78 | 00:00:00 | | 2008-12-15 | 8,800 | 21.85 | 22.29 | 21.70 | 21.89 | 00:00:00 | | 2008-12-16 | 15,800 | 21.92 | 22.08 | 21.39 | 21.51 | 00:00:00 | | 2008-12-17 | 11,600 | 21.45 | 21.96 | 21.10 | 21.90 | 00:00:00 | | 2008-12-18 | 14,100 | 21.95 | 22.26 | 21.90 | 22.26 | 00:00:00 | | 2008-12-19 | 19,500 | 22.23 | 22.82 | 21.87 | 22.63 | 00:00:00 | | 2008-12-22 | 19,300 | 22.68 | 22.74 | 22.00 | 22.35 | 00:00:00 | | 2008-12-23 | 24,800 | 22.38 | 23.06 | 22.26 | 22.71 | 00:00:00 | | 2008-12-29 | 33,900 | 22.75 | 23.24 | 22.75 | 23.06 | 00:00:00 | | 2008-12-30 | 33,100 | 23.00 | 23.23 | 22.88 | 22.96 | 00:00:00 | | 2009-01-02 | 2,800 | 22.93 | 23.92 | 22.93 | 23.92 | 00:00:00 | | 2009-01-05 | 4,100 | 24.12 | 24.34 | 23.66 | 23.74 | 00:00:00 | | 2009-01-06 | 6,900 | 23.90 | 24.73 | 23.90 | 24.44 | 00:00:00 | | 2009-01-07 | 1,400 | 24.14 | 24.53 | 24.01 | 24.14 | 00:00:00 | | 2009-01-08 | 900 | 24.14 | 24.60 | 24.03 | 24.53 | 00:00:00 | | 2009-01-09 | 2,100 | 24.51 | 24.51 | 23.27 | 23.36 | 00:00:00 | | 2009-01-12 | 800 | 23.47 | 23.50 | 23.35 | 23.47 | 00:00:00 | | 2009-01-13 | 3,800 | 22.27 | 22.97 | 22.25 | 22.27 | 00:00:00 | | 2009-01-14 | 7,700 | 22.10 | 22.14 | 20.85 | 21.18 | 00:00:00 | | 2009-01-15 | 7,200 | 20.85 | 21.22 | 20.71 | 20.85 | 00:00:00 | | 2009-01-16 | 2,900 | 20.92 | 21.43 | 20.89 | 20.92 | 00:00:00 | | 2009-01-19 | 1,400 | 20.95 | 21.35 | 20.75 | 20.84 | 00:00:00 | | 2009-01-20 | 2,900 | 20.56 | 20.96 | 20.56 | 20.56 | 00:00:00 | | 2009-01-21 | 1,800 | 20.30 | 21.20 | 20.30 | 21.20 | 00:00:00 | | 2009-01-22 | 1,600 | 20.80 | 21.35 | 20.75 | 20.80 | 00:00:00 | | 2009-01-23 | 5,500 | 20.75 | 20.75 | 19.69 | 20.16 | 00:00:00 | | 2009-01-26 | 3,000 | 20.06 | 20.20 | 19.48 | 20.06 | 00:00:00 | | 2009-01-27 | 1,700 | 20.00 | 20.00 | 19.60 | 20.00 | 00:00:00 | | 2009-01-28 | 6,000 | 20.18 | 20.20 | 19.87 | 20.18 | 00:00:00 | | 2009-01-29 | 1,700 | 20.27 | 20.27 | 20.04 | 20.05 | 00:00:00 | | 2009-01-30 | 2,700 | 20.21 | 20.42 | 19.90 | 20.21 | 00:00:00 | | 2009-02-02 | 3,100 | 20.21 | 20.21 | 19.63 | 19.89 | 00:00:00 | | 2009-02-03 | 1,900 | 20.19 | 20.27 | 19.92 | 20.19 | 00:00:00 | | 2009-02-04 | 2,600 | 20.19 | 20.47 | 19.85 | 20.36 | 00:00:00 | | 2009-02-05 | 4,000 | 20.20 | 20.27 | 19.97 | 20.20 | 00:00:00 | | 2009-02-06 | 11,800 | 20.20 | 20.40 | 20.16 | 20.37 | 00:00:00 | | 2009-02-09 | 1,400 | 20.37 | 20.49 | 20.26 | 20.49 | 00:00:00 | | 2009-02-10 | 2,800 | 20.49 | 20.49 | 19.82 | 19.84 | 00:00:00 | | 2009-02-11 | 2,200 | 19.81 | 20.03 | 19.81 | 20.00 | 00:00:00 | | 2009-02-12 | 1,600 | 19.97 | 19.97 | 19.69 | 19.97 | 00:00:00 | | 2009-02-13 | 7,400 | 20.29 | 20.80 | 20.11 | 20.29 | 00:00:00 | | 2009-02-16 | 3,400 | 20.03 | 20.17 | 19.92 | 19.93 | 00:00:00 | | 2009-02-17 | 5,200 | 19.90 | 19.90 | 19.27 | 19.49 | 00:00:00 | | 2009-02-18 | 5,600 | 19.07 | 19.51 | 18.90 | 19.07 | 00:00:00 | | 2009-02-19 | 1,800 | 19.02 | 19.18 | 19.02 | 19.02 | 00:00:00 | | 2009-02-20 | 8,900 | 18.75 | 19.02 | 18.75 | 18.77 | 00:00:00 | | 2009-02-23 | 13,100 | 18.76 | 19.05 | 17.67 | 17.75 | 00:00:00 | | 2009-02-24 | 5,100 | 17.68 | 17.86 | 17.50 | 17.86 | 00:00:00 | | 2009-02-25 | 6,900 | 18.73 | 19.80 | 18.50 | 18.73 | 00:00:00 | | 2009-02-26 | 2,000 | 19.08 | 19.08 | 18.75 | 18.75 | 00:00:00 | | 2009-02-27 | 4,200 | 18.72 | 18.72 | 18.24 | 18.64 | 00:00:00 | | 2009-03-02 | 3,400 | 18.61 | 19.04 | 18.31 | 18.88 | 00:00:00 | | 2009-03-03 | 3,600 | 18.50 | 18.95 | 18.50 | 18.50 | 00:00:00 | | 2009-03-04 | 1,500 | 18.37 | 19.17 | 18.30 | 19.17 | 00:00:00 | | 2009-03-05 | 1,400 | 18.97 | 18.97 | 18.47 | 18.47 | 00:00:00 | | 2009-03-06 | 1,400 | 18.66 | 18.66 | 18.23 | 18.66 | 00:00:00 | | 2009-03-09 | 7,800 | 18.66 | 18.66 | 18.27 | 18.40 | 00:00:00 | | 2009-03-10 | 2,500 | 18.77 | 19.14 | 18.61 | 18.77 | 00:00:00 | | 2009-03-11 | 2,800 | 19.48 | 19.56 | 19.16 | 19.48 | 00:00:00 | | 2009-03-12 | 1,700 | 19.45 | 19.72 | 19.38 | 19.71 | 00:00:00 | | 2009-03-13 | 1,000 | 19.95 | 19.95 | 19.62 | 19.62 | 00:00:00 | | 2009-03-16 | 15,100 | 19.59 | 19.77 | 19.11 | 19.49 | 00:00:00 | | 2009-03-17 | 11,300 | 19.44 | 19.46 | 19.20 | 19.44 | 00:00:00 | | 2009-03-18 | 3,200 | 19.45 | 19.57 | 19.36 | 19.45 | 00:00:00 | | 2009-03-19 | 3,200 | 19.13 | 19.37 | 18.97 | 19.13 | 00:00:00 | | 2009-03-20 | 2,600 | 19.20 | 19.23 | 18.91 | 19.20 | 00:00:00 | | 2009-03-23 | 2,300 | 19.43 | 19.78 | 19.15 | 19.69 | 00:00:00 | | 2009-03-24 | 4,900 | 19.93 | 20.17 | 19.79 | 20.17 | 00:00:00 | | 2009-03-25 | 4,300 | 20.44 | 20.50 | 20.14 | 20.44 | 00:00:00 | | 2009-03-26 | 1,300 | 20.35 | 20.39 | 20.23 | 20.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
