|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-26 | 1,300 | 20.35 | 20.39 | 20.23 | 20.39 | 00:00:00 | | 2009-03-27 | 1,800 | 20.38 | 20.38 | 20.21 | 20.24 | 00:00:00 | | 2009-03-30 | 9,100 | 20.23 | 20.23 | 19.77 | 19.80 | 00:00:00 | | 2009-03-31 | 1,500 | 19.80 | 20.42 | 19.80 | 20.39 | 00:00:00 | | 2009-04-01 | 700 | 20.72 | 20.75 | 20.38 | 20.72 | 00:00:00 | | 2009-04-02 | 3,500 | 20.75 | 21.31 | 20.75 | 21.23 | 00:00:00 | | 2009-04-03 | 3,700 | 21.20 | 21.38 | 21.10 | 21.36 | 00:00:00 | | 2009-04-06 | 5,800 | 21.39 | 21.41 | 21.15 | 21.35 | 00:00:00 | | 2009-04-07 | 1,000 | 21.63 | 21.68 | 21.37 | 21.63 | 00:00:00 | | 2009-04-08 | 4,000 | 21.25 | 21.82 | 21.23 | 21.82 | 00:00:00 | | 2009-04-09 | 64,400 | 19.80 | 20.64 | 19.30 | 20.34 | 00:00:00 | | 2009-04-14 | 43,300 | 20.41 | 20.41 | 19.40 | 19.68 | 00:00:00 | | 2009-04-15 | 17,900 | 19.64 | 20.17 | 19.58 | 20.08 | 00:00:00 | | 2009-04-16 | 19,000 | 20.09 | 20.50 | 19.99 | 20.09 | 00:00:00 | | 2009-04-17 | 13,900 | 20.09 | 20.39 | 19.87 | 20.00 | 00:00:00 | | 2009-04-20 | 11,600 | 19.95 | 20.10 | 19.54 | 19.77 | 00:00:00 | | 2009-04-21 | 16,400 | 19.24 | 19.45 | 19.00 | 19.42 | 00:00:00 | | 2009-04-22 | 10,800 | 19.00 | 19.28 | 18.84 | 19.28 | 00:00:00 | | 2009-04-23 | 7,400 | 19.03 | 19.52 | 19.03 | 19.05 | 00:00:00 | | 2009-04-24 | 6,600 | 19.09 | 19.81 | 19.09 | 19.67 | 00:00:00 | | 2009-04-27 | 6,800 | 19.51 | 19.88 | 19.43 | 19.81 | 00:00:00 | | 2009-04-28 | 10,700 | 19.77 | 20.15 | 19.73 | 20.08 | 00:00:00 | | 2009-04-29 | 6,200 | 20.08 | 20.30 | 20.00 | 20.24 | 00:00:00 | | 2009-04-30 | 12,500 | 20.24 | 21.01 | 20.24 | 20.49 | 00:00:00 | | 2009-05-04 | 5,700 | 20.81 | 21.43 | 20.75 | 21.27 | 00:00:00 | | 2009-05-05 | 8,600 | 21.30 | 21.51 | 21.11 | 21.21 | 00:00:00 | | 2009-05-06 | 17,800 | 22.13 | 22.39 | 21.24 | 22.13 | 00:00:00 | | 2009-05-07 | 20,300 | 22.30 | 22.58 | 21.86 | 21.86 | 00:00:00 | | 2009-05-08 | 9,500 | 22.21 | 22.31 | 21.79 | 22.31 | 00:00:00 | | 2009-05-11 | 6,600 | 22.31 | 22.31 | 21.90 | 21.96 | 00:00:00 | | 2009-05-12 | 16,200 | 21.96 | 22.66 | 21.96 | 22.48 | 00:00:00 | | 2009-05-13 | 19,400 | 22.74 | 22.89 | 21.95 | 22.00 | 00:00:00 | | 2009-05-14 | 3,300 | 22.00 | 22.00 | 21.72 | 21.83 | 00:00:00 | | 2009-05-15 | 4,900 | 21.88 | 22.10 | 21.85 | 21.88 | 00:00:00 | | 2009-05-18 | 3,100 | 21.88 | 22.38 | 21.82 | 22.25 | 00:00:00 | | 2009-05-19 | 5,000 | 22.38 | 22.50 | 22.35 | 22.50 | 00:00:00 | | 2009-05-20 | 14,900 | 22.53 | 23.16 | 22.53 | 23.00 | 00:00:00 | | 2009-05-21 | 4,100 | 22.97 | 23.07 | 22.36 | 22.36 | 00:00:00 | | 2009-05-22 | 4,900 | 22.43 | 22.55 | 21.99 | 22.11 | 00:00:00 | | 2009-05-25 | 5,600 | 22.29 | 22.29 | 21.79 | 22.12 | 00:00:00 | | 2009-05-26 | 3,500 | 21.94 | 22.33 | 21.62 | 22.24 | 00:00:00 | | 2009-05-27 | 3,600 | 22.50 | 22.50 | 22.06 | 22.06 | 00:00:00 | | 2009-05-28 | 3,600 | 21.91 | 21.91 | 21.61 | 21.91 | 00:00:00 | | 2009-05-29 | 1,100 | 22.01 | 22.01 | 21.70 | 21.78 | 00:00:00 | | 2009-06-01 | 1,400 | 21.73 | 22.78 | 21.73 | 22.46 | 00:00:00 | | 2009-06-02 | 5,100 | 22.49 | 22.49 | 22.25 | 22.34 | 00:00:00 | | 2009-06-03 | 7,200 | 22.34 | 22.46 | 21.92 | 22.01 | 00:00:00 | | 2009-06-04 | 4,000 | 22.49 | 22.68 | 22.16 | 22.49 | 00:00:00 | | 2009-06-05 | 5,400 | 22.75 | 22.80 | 22.55 | 22.55 | 00:00:00 | | 2009-06-08 | 4,000 | 22.59 | 22.59 | 22.21 | 22.24 | 00:00:00 | | 2009-06-09 | 3,000 | 22.38 | 22.69 | 22.38 | 22.48 | 00:00:00 | | 2009-06-10 | 9,500 | 23.26 | 23.70 | 23.17 | 23.17 | 00:00:00 | | 2009-06-11 | 1,500 | 23.28 | 23.31 | 23.18 | 23.28 | 00:00:00 | | 2009-06-12 | 3,800 | 22.78 | 23.30 | 22.78 | 22.78 | 00:00:00 | | 2009-06-15 | 2,500 | 22.80 | 22.80 | 22.28 | 22.29 | 00:00:00 | | 2009-06-16 | 5,800 | 22.18 | 22.36 | 22.15 | 22.18 | 00:00:00 | | 2009-06-17 | 2,400 | 22.15 | 22.35 | 22.09 | 22.12 | 00:00:00 | | 2009-06-18 | 2,200 | 22.16 | 22.16 | 21.86 | 22.02 | 00:00:00 | | 2009-06-19 | 2,800 | 22.57 | 22.60 | 22.10 | 22.57 | 00:00:00 | | 2009-06-22 | 2,400 | 22.01 | 22.47 | 22.01 | 22.01 | 00:00:00 | | 2009-06-23 | 1,200 | 22.01 | 22.27 | 22.01 | 22.07 | 00:00:00 | | 2009-06-24 | 1,400 | 22.41 | 22.47 | 22.00 | 22.41 | 00:00:00 | | 2009-06-25 | 9,700 | 22.24 | 22.38 | 22.04 | 22.24 | 00:00:00 | | 2009-06-26 | 2,000 | 21.80 | 22.27 | 21.74 | 21.80 | 00:00:00 | | 2009-06-29 | 2,000 | 22.36 | 22.41 | 21.80 | 22.36 | 00:00:00 | | 2009-06-30 | 500 | 22.16 | 22.50 | 22.14 | 22.16 | 00:00:00 | | 2009-07-01 | 5,300 | 23.37 | 23.65 | 22.55 | 23.37 | 00:00:00 | | 2009-07-02 | 4,300 | 23.35 | 23.35 | 22.84 | 23.07 | 00:00:00 | | 2009-07-03 | 1,800 | 22.84 | 23.20 | 22.79 | 22.84 | 00:00:00 | | 2009-07-06 | 4,300 | 22.70 | 22.70 | 22.47 | 22.52 | 00:00:00 | | 2009-07-07 | 1,700 | 22.58 | 22.58 | 22.19 | 22.19 | 00:00:00 | | 2009-07-08 | 4,700 | 22.13 | 22.13 | 21.89 | 22.07 | 00:00:00 | | 2009-07-09 | 3,500 | 22.12 | 22.15 | 21.87 | 21.90 | 00:00:00 | | 2009-07-10 | 7,600 | 21.80 | 22.05 | 21.80 | 21.80 | 00:00:00 | | 2009-07-13 | 3,600 | 21.83 | 21.92 | 21.59 | 21.92 | 00:00:00 | | 2009-07-14 | 7,200 | 22.15 | 22.15 | 21.85 | 21.92 | 00:00:00 | | 2009-07-15 | 4,900 | 22.05 | 22.73 | 22.05 | 22.73 | 00:00:00 | | 2009-07-16 | 6,800 | 22.73 | 22.82 | 22.47 | 22.54 | 00:00:00 | | 2009-07-17 | 700 | 22.91 | 22.91 | 22.61 | 22.91 | 00:00:00 | | 2009-07-20 | 3,400 | 23.27 | 23.29 | 22.98 | 23.27 | 00:00:00 | | 2009-07-21 | 2,900 | 23.30 | 23.91 | 23.28 | 23.85 | 00:00:00 | | 2009-07-22 | 6,100 | 24.00 | 24.22 | 23.95 | 24.18 | 00:00:00 | | 2009-07-23 | 3,700 | 24.21 | 24.81 | 23.98 | 24.69 | 00:00:00 | | 2009-07-24 | 5,700 | 24.39 | 24.73 | 24.37 | 24.39 | 00:00:00 | | 2009-07-27 | 4,700 | 24.56 | 24.80 | 24.43 | 24.51 | 00:00:00 | | 2009-07-28 | 5,100 | 24.54 | 24.77 | 24.38 | 24.41 | 00:00:00 | | 2009-07-29 | 4,900 | 25.03 | 25.27 | 24.49 | 25.03 | 00:00:00 | | 2009-07-30 | 6,000 | 25.02 | 26.26 | 25.02 | 25.61 | 00:00:00 | | 2009-07-31 | 6,500 | 25.57 | 26.26 | 25.57 | 25.80 | 00:00:00 | | 2009-08-03 | 3,700 | 25.76 | 25.76 | 25.23 | 25.36 | 00:00:00 | | 2009-08-04 | 3,700 | 25.32 | 25.53 | 24.80 | 25.53 | 00:00:00 | | 2009-08-05 | 9,100 | 26.55 | 27.18 | 26.07 | 26.30 | 00:00:00 | | 2009-08-06 | 8,600 | 26.80 | 27.40 | 26.80 | 26.98 | 00:00:00 | | 2009-08-07 | 3,700 | 27.02 | 27.07 | 26.33 | 26.92 | 00:00:00 | | 2009-08-10 | 11,300 | 26.96 | 27.00 | 26.32 | 26.95 | 00:00:00 | | 2009-08-11 | 5,000 | 27.30 | 27.30 | 26.77 | 26.91 | 00:00:00 | | 2009-08-12 | 5,300 | 27.39 | 27.42 | 26.79 | 27.39 | 00:00:00 | | 2009-08-13 | 11,300 | 27.39 | 27.68 | 27.26 | 27.29 | 00:00:00 | | 2009-08-14 | 4,600 | 27.35 | 27.35 | 26.68 | 26.93 | 00:00:00 | | 2009-08-17 | 3,300 | 26.73 | 26.73 | 26.28 | 26.66 | 00:00:00 | | 2009-08-18 | 3,200 | 26.83 | 26.85 | 26.60 | 26.69 | 00:00:00 | | 2009-08-19 | 6,800 | 26.63 | 26.75 | 26.44 | 26.63 | 00:00:00 | | 2009-08-20 | 200 | 26.87 | 26.97 | 26.65 | 26.87 | 00:00:00 | | 2009-08-21 | 1,600 | 27.16 | 27.24 | 26.74 | 27.16 | 00:00:00 | | 2009-08-24 | 4,000 | 27.16 | 27.39 | 27.16 | 27.33 | 00:00:00 | | 2009-08-25 | 5,300 | 27.33 | 27.50 | 27.19 | 27.46 | 00:00:00 | | 2009-08-26 | 3,100 | 27.42 | 28.15 | 27.42 | 27.97 | 00:00:00 | | 2009-08-27 | 2,700 | 27.51 | 28.04 | 27.46 | 27.51 | 00:00:00 | | 2009-08-28 | 3,300 | 27.59 | 27.87 | 27.55 | 27.59 | 00:00:00 | | 2009-08-31 | 6,300 | 27.49 | 27.67 | 27.45 | 27.49 | 00:00:00 | | 2009-09-01 | 4,300 | 26.91 | 27.84 | 26.87 | 26.91 | 00:00:00 | | 2009-09-02 | 4,700 | 26.62 | 26.72 | 26.28 | 26.58 | 00:00:00 | | 2009-09-03 | 1,400 | 26.54 | 26.70 | 26.50 | 26.54 | 00:00:00 | | 2009-09-04 | 4,800 | 26.59 | 26.59 | 26.07 | 26.09 | 00:00:00 | | 2009-09-07 | 2,200 | 26.23 | 26.79 | 26.10 | 26.68 | 00:00:00 | | 2009-09-08 | 1,500 | 26.76 | 26.91 | 26.25 | 26.46 | 00:00:00 | | 2009-09-09 | 5,700 | 27.09 | 27.12 | 26.35 | 27.09 | 00:00:00 | | 2009-09-10 | 4,000 | 27.12 | 27.40 | 27.11 | 27.30 | 00:00:00 | | 2009-09-11 | 9,800 | 27.53 | 28.47 | 27.53 | 28.08 | 00:00:00 | | 2009-09-14 | 4,400 | 27.96 | 28.67 | 27.90 | 28.63 | 00:00:00 | | 2009-09-15 | 9,200 | 28.58 | 28.58 | 28.23 | 28.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
