|
 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 | | 2009-09-15 | 9,200 | 28.58 | 28.58 | 28.23 | 28.42 | 00:00:00 | | 2009-09-16 | 1,800 | 28.38 | 28.39 | 28.19 | 28.39 | 00:00:00 | | 2009-09-17 | 3,300 | 28.35 | 28.35 | 27.82 | 27.86 | 00:00:00 | | 2009-09-18 | 3,700 | 27.75 | 28.00 | 27.41 | 27.45 | 00:00:00 | | 2009-09-21 | 1,100 | 27.45 | 27.45 | 27.19 | 27.44 | 00:00:00 | | 2009-09-22 | 2,100 | 27.44 | 27.59 | 27.44 | 27.52 | 00:00:00 | | 2009-09-23 | 2,100 | 27.52 | 27.93 | 27.50 | 27.93 | 00:00:00 | | 2009-09-24 | 1,900 | 27.97 | 28.08 | 27.78 | 27.93 | 00:00:00 | | 2009-09-25 | 9,000 | 28.60 | 28.68 | 28.28 | 28.50 | 00:00:00 | | 2009-09-28 | 11,700 | 28.61 | 29.59 | 28.35 | 29.50 | 00:00:00 | | 2009-09-29 | 2,100 | 29.50 | 29.50 | 29.00 | 29.29 | 00:00:00 | | 2009-09-30 | 2,200 | 29.29 | 29.71 | 29.02 | 29.02 | 00:00:00 | | 2009-10-01 | 6,200 | 29.40 | 29.50 | 28.65 | 28.70 | 00:00:00 | | 2009-10-02 | 2,200 | 28.35 | 28.60 | 28.21 | 28.23 | 00:00:00 | | 2009-10-05 | 7,400 | 28.18 | 28.72 | 27.86 | 28.72 | 00:00:00 | | 2009-10-06 | 2,900 | 28.62 | 29.35 | 28.50 | 29.23 | 00:00:00 | | 2009-10-07 | 7,500 | 29.21 | 29.73 | 29.20 | 29.21 | 00:00:00 | | 2009-10-08 | 8,400 | 30.84 | 30.84 | 29.70 | 30.84 | 00:00:00 | | 2009-10-09 | 10,900 | 30.65 | 30.87 | 30.53 | 30.81 | 00:00:00 | | 2009-10-12 | 6,400 | 31.00 | 31.51 | 31.00 | 31.24 | 00:00:00 | | 2009-10-13 | 6,600 | 31.24 | 31.24 | 30.33 | 30.45 | 00:00:00 | | 2009-10-14 | 6,000 | 30.93 | 31.04 | 30.70 | 30.93 | 00:00:00 | | 2009-10-15 | 8,300 | 31.69 | 31.93 | 31.12 | 31.69 | 00:00:00 | | 2009-10-16 | 22,700 | 31.99 | 32.66 | 31.70 | 31.91 | 00:00:00 | | 2009-10-19 | 9,200 | 32.00 | 32.08 | 31.47 | 31.71 | 00:00:00 | | 2009-10-20 | 2,500 | 31.51 | 31.66 | 31.30 | 31.51 | 00:00:00 | | 2009-10-21 | 3,600 | 31.45 | 31.60 | 31.16 | 31.56 | 00:00:00 | | 2009-10-22 | 8,100 | 30.90 | 31.48 | 30.68 | 30.90 | 00:00:00 | | 2009-10-23 | 4,100 | 31.09 | 31.51 | 31.09 | 31.15 | 00:00:00 | | 2009-10-26 | 3,700 | 31.15 | 31.65 | 31.02 | 31.15 | 00:00:00 | | 2009-10-27 | 7,400 | 31.12 | 31.59 | 31.06 | 31.10 | 00:00:00 | | 2009-10-28 | 19,400 | 30.38 | 31.42 | 30.20 | 30.38 | 00:00:00 | | 2009-10-29 | 24,500 | 32.00 | 32.12 | 31.35 | 31.74 | 00:00:00 | | 2009-10-30 | 2,300 | 32.00 | 32.00 | 30.50 | 30.50 | 00:00:00 | | 2009-11-02 | 4,800 | 30.20 | 31.05 | 30.20 | 30.78 | 00:00:00 | | 2009-11-03 | 4,900 | 31.32 | 31.40 | 30.75 | 31.32 | 00:00:00 | | 2009-11-04 | 2,300 | 31.43 | 31.70 | 31.30 | 31.53 | 00:00:00 | | 2009-11-05 | 1,900 | 31.40 | 31.52 | 31.03 | 31.40 | 00:00:00 | | 2009-11-06 | 4,800 | 31.10 | 31.55 | 30.95 | 31.23 | 00:00:00 | | 2009-11-09 | 5,900 | 31.45 | 31.90 | 31.27 | 31.82 | 00:00:00 | | 2009-11-10 | 3,200 | 32.56 | 32.56 | 31.79 | 32.56 | 00:00:00 | | 2009-11-11 | 5,600 | 32.48 | 32.60 | 31.98 | 32.27 | 00:00:00 | | 2009-11-13 | 2,600 | 32.15 | 32.20 | 31.79 | 32.05 | 00:00:00 | | 2009-11-16 | 7,400 | 32.87 | 32.99 | 32.17 | 32.87 | 00:00:00 | | 2009-11-17 | 6,500 | 32.90 | 33.35 | 32.75 | 32.90 | 00:00:00 | | 2009-11-18 | 7,600 | 33.20 | 33.66 | 32.85 | 32.91 | 00:00:00 | | 2009-11-19 | 3,200 | 33.05 | 33.05 | 32.33 | 32.33 | 00:00:00 | | 2009-11-20 | 2,500 | 32.30 | 33.13 | 32.30 | 33.13 | 00:00:00 | | 2009-11-23 | 14,300 | 33.35 | 34.06 | 33.33 | 33.94 | 00:00:00 | | 2009-11-24 | 7,300 | 33.97 | 34.90 | 33.96 | 34.22 | 00:00:00 | | 2009-11-25 | 7,800 | 34.40 | 34.70 | 34.20 | 34.46 | 00:00:00 | | 2009-11-26 | 7,800 | 34.42 | 34.42 | 33.46 | 33.59 | 00:00:00 | | 2009-11-27 | 7,100 | 33.45 | 33.69 | 33.00 | 33.65 | 00:00:00 | | 2009-11-30 | 6,700 | 33.62 | 34.05 | 33.50 | 33.58 | 00:00:00 | | 2009-12-01 | 7,000 | 33.95 | 35.41 | 33.95 | 35.34 | 00:00:00 | | 2009-12-02 | 5,100 | 35.31 | 35.34 | 34.79 | 34.96 | 00:00:00 | | 2009-12-04 | 6,500 | 34.75 | 35.47 | 34.73 | 35.18 | 00:00:00 | | 2009-12-07 | 1,300 | 35.31 | 35.79 | 35.31 | 35.69 | 00:00:00 | | 2009-12-09 | 3,900 | 34.65 | 35.02 | 34.65 | 34.77 | 00:00:00 | | 2009-12-11 | 9,000 | 35.35 | 36.50 | 35.35 | 36.45 | 00:00:00 | | 2009-12-14 | 9,400 | 36.45 | 36.74 | 36.30 | 36.52 | 00:00:00 | | 2009-12-15 | 3,900 | 36.49 | 36.58 | 36.30 | 36.31 | 00:00:00 | | 2009-12-16 | 7,300 | 36.33 | 36.88 | 36.33 | 36.74 | 00:00:00 | | 2009-12-17 | 11,400 | 36.80 | 37.18 | 36.60 | 36.60 | 00:00:00 | | 2009-12-18 | 4,400 | 36.63 | 36.82 | 36.40 | 36.82 | 00:00:00 | | 2009-12-21 | 2,700 | 36.79 | 37.16 | 36.79 | 36.93 | 00:00:00 | | 2009-12-22 | 9,300 | 36.96 | 36.96 | 35.90 | 36.50 | 00:00:00 | | 2009-12-23 | 3,600 | 36.47 | 36.96 | 36.47 | 36.87 | 00:00:00 | | 2009-12-28 | 12,100 | 37.00 | 37.00 | 36.47 | 36.65 | 00:00:00 | | 2009-12-29 | 6,000 | 36.70 | 36.81 | 36.37 | 36.42 | 00:00:00 | | 2009-12-30 | 2,300 | 36.15 | 36.34 | 35.94 | 36.21 | 00:00:00 | | 2010-01-04 | 8,100 | 37.40 | 37.40 | 36.89 | 37.00 | 00:00:00 | | 2010-01-05 | 11,000 | 36.97 | 36.97 | 35.99 | 36.25 | 00:00:00 | | 2010-01-06 | 3,300 | 36.23 | 36.78 | 36.23 | 36.70 | 00:00:00 | | 2010-01-07 | 5,400 | 36.20 | 36.31 | 35.76 | 36.31 | 00:00:00 | | 2010-01-08 | 10,400 | 36.28 | 36.29 | 35.20 | 35.65 | 00:00:00 | | 2010-01-11 | 8,600 | 35.75 | 35.84 | 35.40 | 35.50 | 00:00:00 | | 2010-01-12 | 6,200 | 35.47 | 36.20 | 35.46 | 36.02 | 00:00:00 | | 2010-01-13 | 9,000 | 35.99 | 36.50 | 35.99 | 36.50 | 00:00:00 | | 2010-01-14 | 5,600 | 36.60 | 37.30 | 36.60 | 37.30 | 00:00:00 | | 2010-01-15 | 11,800 | 37.40 | 37.64 | 36.99 | 37.10 | 00:00:00 | | 2010-01-18 | 4,200 | 37.13 | 37.51 | 37.03 | 37.50 | 00:00:00 | | 2010-01-19 | 2,600 | 37.47 | 37.47 | 36.80 | 37.40 | 00:00:00 | | 2010-01-20 | 5,200 | 37.30 | 37.50 | 37.00 | 37.00 | 00:00:00 | | 2010-01-21 | 11,500 | 36.97 | 37.82 | 36.97 | 37.20 | 00:00:00 | | 2010-01-22 | 4,300 | 36.55 | 37.20 | 36.55 | 36.55 | 00:00:00 | | 2010-01-25 | 5,800 | 36.50 | 36.50 | 35.88 | 35.93 | 00:00:00 | | 2010-01-26 | 4,200 | 35.70 | 36.10 | 35.70 | 36.00 | 00:00:00 | | 2010-01-27 | 2,400 | 36.20 | 36.52 | 35.98 | 36.27 | 00:00:00 | | 2010-01-28 | 32,500 | 36.85 | 37.20 | 36.41 | 37.05 | 00:00:00 | | 2010-01-29 | 12,500 | 37.91 | 37.91 | 36.78 | 37.15 | 00:00:00 | | 2010-02-01 | 3,500 | 36.80 | 36.91 | 36.15 | 36.15 | 00:00:00 | | 2010-02-02 | 3,700 | 36.30 | 36.30 | 36.00 | 36.22 | 00:00:00 | | 2010-02-04 | 6,200 | 35.75 | 35.91 | 35.10 | 35.10 | 00:00:00 | | 2010-02-05 | 13,100 | 35.06 | 35.55 | 34.70 | 34.96 | 00:00:00 | | 2010-02-08 | 2,400 | 35.40 | 35.90 | 35.40 | 35.85 | 00:00:00 | | 2010-02-09 | 3,300 | 35.89 | 36.65 | 35.89 | 36.40 | 00:00:00 | | 2010-02-10 | 1,300 | 36.44 | 36.44 | 36.17 | 36.22 | 00:00:00 | | 2010-02-11 | 800 | 36.22 | 36.59 | 36.22 | 36.37 | 00:00:00 | | 2010-02-12 | 11,000 | 36.33 | 36.88 | 36.33 | 36.60 | 00:00:00 | | 2010-02-15 | 700 | 36.63 | 36.75 | 36.45 | 36.46 | 00:00:00 | | 2010-02-16 | 3,600 | 36.49 | 36.49 | 35.99 | 36.10 | 00:00:00 | | 2010-02-17 | 1,800 | 36.40 | 36.40 | 35.79 | 35.95 | 00:00:00 | | 2010-02-18 | 4,900 | 36.30 | 36.50 | 36.30 | 36.40 | 00:00:00 | | 2010-02-19 | 4,900 | 36.44 | 36.80 | 36.44 | 36.80 | 00:00:00 | | 2010-02-22 | 1,700 | 36.83 | 36.83 | 36.45 | 36.45 | 00:00:00 | | 2010-02-23 | 1,800 | 36.42 | 36.71 | 36.35 | 36.35 | 00:00:00 | | 2010-02-24 | 1,200 | 36.31 | 36.49 | 36.31 | 36.44 | 00:00:00 | | 2010-02-25 | 3,100 | 36.20 | 37.06 | 36.00 | 36.21 | 00:00:00 | | 2010-02-26 | 8,100 | 36.35 | 38.05 | 36.35 | 37.75 | 00:00:00 | | 2010-03-01 | 9,500 | 37.50 | 38.67 | 37.50 | 38.51 | 00:00:00 | | 2010-03-02 | 4,100 | 38.61 | 39.00 | 38.61 | 38.62 | 00:00:00 | | 2010-03-03 | 6,700 | 38.65 | 38.65 | 37.75 | 37.75 | 00:00:00 | | 2010-03-04 | 2,500 | 37.72 | 38.69 | 37.72 | 38.69 | 00:00:00 | | 2010-03-05 | 4,200 | 38.58 | 38.95 | 38.31 | 38.45 | 00:00:00 | | 2010-03-08 | 2,000 | 38.49 | 38.54 | 38.12 | 38.38 | 00:00:00 | | 2010-03-09 | 2,300 | 38.50 | 38.50 | 37.85 | 38.27 | 00:00:00 | | 2010-03-10 | 6,000 | 38.24 | 38.50 | 37.88 | 38.32 | 00:00:00 | | 2010-03-11 | 8,000 | 38.28 | 39.00 | 38.20 | 38.36 | 00:00:00 | | 2010-03-12 | 4,800 | 38.33 | 38.50 | 37.80 | 38.02 | 00:00:00 | | 2010-03-15 | 7,200 | 38.08 | 38.17 | 37.76 | 37.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
