|
 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 | | 2010-03-15 | 7,200 | 38.08 | 38.17 | 37.76 | 37.76 | 00:00:00 | | 2010-03-16 | 5,100 | 37.72 | 38.12 | 37.61 | 37.72 | 00:00:00 | | 2010-03-17 | 3,000 | 37.69 | 37.95 | 37.50 | 37.67 | 00:00:00 | | 2010-03-18 | 3,200 | 37.85 | 37.85 | 37.60 | 37.78 | 00:00:00 | | 2010-03-19 | 3,800 | 37.69 | 38.10 | 37.69 | 38.10 | 00:00:00 | | 2010-03-22 | 3,100 | 38.01 | 38.97 | 38.01 | 38.60 | 00:00:00 | | 2010-03-23 | 21,000 | 38.62 | 40.69 | 38.62 | 40.10 | 00:00:00 | | 2010-03-24 | 3,000 | 40.09 | 40.22 | 39.06 | 39.30 | 00:00:00 | | 2010-03-25 | 3,000 | 39.44 | 39.46 | 39.17 | 39.35 | 00:00:00 | | 2010-03-26 | 3,000 | 39.31 | 39.38 | 39.10 | 39.20 | 00:00:00 | | 2010-03-29 | 4,000 | 39.30 | 39.51 | 39.21 | 39.30 | 00:00:00 | | 2010-03-30 | 4,700 | 39.26 | 39.84 | 39.26 | 39.48 | 00:00:00 | | 2010-03-31 | 1,500 | 39.44 | 39.89 | 39.44 | 39.80 | 00:00:00 | | 2010-04-01 | 6,600 | 39.76 | 40.74 | 39.76 | 40.60 | 00:00:00 | | 2010-04-06 | 2,900 | 40.42 | 40.88 | 40.42 | 40.73 | 00:00:00 | | 2010-04-07 | 4,800 | 40.69 | 40.69 | 39.75 | 40.00 | 00:00:00 | | 2010-04-08 | 2,200 | 39.70 | 39.92 | 39.47 | 39.74 | 00:00:00 | | 2010-04-09 | 3,000 | 40.35 | 41.09 | 40.35 | 41.06 | 00:00:00 | | 2010-04-12 | 3,100 | 41.01 | 41.31 | 40.60 | 40.73 | 00:00:00 | | 2010-04-13 | 6,700 | 40.69 | 41.00 | 40.64 | 40.69 | 00:00:00 | | 2010-04-14 | 2,500 | 41.00 | 41.50 | 40.94 | 40.94 | 00:00:00 | | 2010-04-15 | 4,800 | 40.90 | 40.99 | 40.55 | 40.94 | 00:00:00 | | 2010-04-16 | 3,000 | 40.90 | 40.90 | 40.28 | 40.28 | 00:00:00 | | 2010-04-19 | 8,200 | 39.05 | 39.90 | 39.05 | 39.69 | 00:00:00 | | 2010-04-20 | 3,400 | 39.00 | 39.88 | 39.00 | 39.88 | 00:00:00 | | 2010-04-21 | 6,600 | 39.91 | 40.10 | 39.51 | 40.08 | 00:00:00 | | 2010-04-22 | 6,800 | 40.00 | 40.24 | 39.50 | 39.99 | 00:00:00 | | 2010-04-23 | 600 | 39.96 | 40.68 | 39.96 | 40.61 | 00:00:00 | | 2010-04-26 | 7,100 | 40.57 | 41.00 | 40.57 | 40.71 | 00:00:00 | | 2010-04-27 | 5,100 | 40.60 | 40.77 | 40.00 | 40.08 | 00:00:00 | | 2010-04-28 | 11,000 | 39.92 | 40.49 | 39.70 | 39.80 | 00:00:00 | | 2010-04-29 | 7,100 | 39.10 | 40.37 | 39.10 | 40.32 | 00:00:00 | | 2010-04-30 | 1,600 | 40.10 | 40.22 | 39.88 | 40.22 | 00:00:00 | | 2010-05-03 | 3,900 | 40.05 | 40.29 | 39.72 | 40.15 | 00:00:00 | | 2010-05-04 | 1,800 | 40.19 | 40.54 | 39.60 | 39.60 | 00:00:00 | | 2010-05-05 | 12,300 | 39.80 | 39.80 | 37.36 | 38.94 | 00:00:00 | | 2010-05-06 | 5,700 | 38.80 | 38.85 | 37.86 | 37.89 | 00:00:00 | | 2010-05-07 | 14,100 | 36.60 | 37.72 | 36.25 | 37.05 | 00:00:00 | | 2010-05-10 | 10,100 | 36.10 | 37.76 | 36.10 | 37.14 | 00:00:00 | | 2010-05-11 | 6,100 | 37.00 | 37.95 | 36.65 | 37.95 | 00:00:00 | | 2010-05-12 | 2,300 | 37.99 | 38.71 | 37.92 | 38.67 | 00:00:00 | | 2010-05-13 | 200 | 38.63 | 39.31 | 38.63 | 39.29 | 00:00:00 | | 2010-05-14 | 2,000 | 39.26 | 39.33 | 38.30 | 38.39 | 00:00:00 | | 2010-05-17 | 6,700 | 38.00 | 39.01 | 37.94 | 38.45 | 00:00:00 | | 2010-05-18 | 1,200 | 38.49 | 39.06 | 38.49 | 38.93 | 00:00:00 | | 2010-05-19 | 1,300 | 38.60 | 38.62 | 38.27 | 38.31 | 00:00:00 | | 2010-05-20 | 2,800 | 38.28 | 38.49 | 37.08 | 37.17 | 00:00:00 | | 2010-05-21 | 8,900 | 37.13 | 37.13 | 36.26 | 36.46 | 00:00:00 | | 2010-05-24 | 200 | 36.70 | 36.99 | 36.60 | 36.99 | 00:00:00 | | 2010-05-25 | 9,100 | 36.20 | 36.34 | 35.74 | 35.92 | 00:00:00 | | 2010-05-26 | 300 | 35.88 | 37.17 | 35.88 | 36.95 | 00:00:00 | | 2010-05-27 | 5,800 | 37.10 | 37.90 | 37.10 | 37.80 | 00:00:00 | | 2010-05-28 | 2,500 | 37.95 | 37.95 | 37.62 | 37.86 | 00:00:00 | | 2010-05-31 | 1,800 | 37.89 | 38.30 | 37.70 | 38.26 | 00:00:00 | | 2010-06-01 | 2,500 | 38.22 | 38.42 | 37.50 | 38.40 | 00:00:00 | | 2010-06-02 | 500 | 38.37 | 38.89 | 38.33 | 38.89 | 00:00:00 | | 2010-06-03 | 1,600 | 39.20 | 39.31 | 39.15 | 39.15 | 00:00:00 | | 2010-06-04 | 1,300 | 39.12 | 39.37 | 38.78 | 38.83 | 00:00:00 | | 2010-06-07 | 1,300 | 38.79 | 38.79 | 38.33 | 38.48 | 00:00:00 | | 2010-06-08 | 2,000 | 38.51 | 38.94 | 38.38 | 38.76 | 00:00:00 | | 2010-06-09 | 2,500 | 38.72 | 40.07 | 38.72 | 39.99 | 00:00:00 | | 2010-06-10 | 5,300 | 39.83 | 40.59 | 39.83 | 40.40 | 00:00:00 | | 2010-06-11 | 1,900 | 40.36 | 40.60 | 40.12 | 40.42 | 00:00:00 | | 2010-06-14 | 3,900 | 40.40 | 40.61 | 40.27 | 40.40 | 00:00:00 | | 2010-06-15 | 1,900 | 40.36 | 40.64 | 40.34 | 40.53 | 00:00:00 | | 2010-06-16 | 6,000 | 40.40 | 40.80 | 40.35 | 40.65 | 00:00:00 | | 2010-06-17 | 10,200 | 40.61 | 41.50 | 40.61 | 41.37 | 00:00:00 | | 2010-06-18 | 4,900 | 41.41 | 42.01 | 41.40 | 41.57 | 00:00:00 | | 2010-06-21 | 3,900 | 42.50 | 42.50 | 41.92 | 42.12 | 00:00:00 | | 2010-06-22 | 5,400 | 41.90 | 42.50 | 41.87 | 42.30 | 00:00:00 | | 2010-06-23 | 4,900 | 42.26 | 42.43 | 41.65 | 42.05 | 00:00:00 | | 2010-06-24 | 3,100 | 42.01 | 42.01 | 40.38 | 40.69 | 00:00:00 | | 2010-06-25 | 2,100 | 40.73 | 41.01 | 40.21 | 40.21 | 00:00:00 | | 2010-06-28 | 1,400 | 40.17 | 41.01 | 40.17 | 40.87 | 00:00:00 | | 2010-06-29 | 2,800 | 40.91 | 40.91 | 39.72 | 39.72 | 00:00:00 | | 2010-06-30 | 700 | 39.69 | 40.10 | 39.69 | 40.06 | 00:00:00 | | 2010-07-01 | 1,500 | 39.85 | 39.85 | 38.92 | 39.16 | 00:00:00 | | 2010-07-02 | 1,000 | 39.12 | 39.12 | 38.72 | 38.88 | 00:00:00 | | 2010-07-05 | 1,600 | 38.85 | 39.08 | 38.76 | 38.94 | 00:00:00 | | 2010-07-06 | 1,900 | 38.98 | 39.40 | 38.98 | 39.24 | 00:00:00 | | 2010-07-07 | 1,600 | 39.10 | 39.38 | 38.60 | 39.38 | 00:00:00 | | 2010-07-08 | 6,200 | 39.05 | 39.06 | 38.00 | 38.29 | 00:00:00 | | 2010-07-09 | 3,800 | 38.30 | 39.04 | 38.30 | 39.04 | 00:00:00 | | 2010-07-12 | 4,100 | 39.01 | 39.15 | 38.60 | 38.78 | 00:00:00 | | 2010-07-13 | 1,900 | 38.00 | 38.72 | 37.98 | 38.32 | 00:00:00 | | 2010-07-14 | 2,700 | 38.28 | 39.03 | 38.28 | 38.93 | 00:00:00 | | 2010-07-15 | 4,600 | 38.90 | 39.45 | 38.90 | 39.12 | 00:00:00 | | 2010-07-16 | 1,800 | 39.09 | 39.09 | 38.54 | 38.58 | 00:00:00 | | 2010-07-19 | 500 | 39.00 | 39.00 | 38.55 | 38.55 | 00:00:00 | | 2010-07-20 | 1,000 | 38.51 | 38.53 | 38.06 | 38.33 | 00:00:00 | | 2010-07-21 | 2,900 | 38.82 | 39.06 | 38.68 | 39.04 | 00:00:00 | | 2010-07-22 | 900 | 39.01 | 39.90 | 38.85 | 39.90 | 00:00:00 | | 2010-07-23 | 1,200 | 39.86 | 40.33 | 39.86 | 40.12 | 00:00:00 | | 2010-07-26 | 4,100 | 40.75 | 40.75 | 39.70 | 39.79 | 00:00:00 | | 2010-07-27 | 1,100 | 39.76 | 39.76 | 39.31 | 39.31 | 00:00:00 | | 2010-07-28 | 2,900 | 39.28 | 39.36 | 38.85 | 38.90 | 00:00:00 | | 2010-07-29 | 3,100 | 39.20 | 39.62 | 38.31 | 38.40 | 00:00:00 | | 2010-07-30 | 3,700 | 38.37 | 38.37 | 37.90 | 38.25 | 00:00:00 | | 2010-08-02 | 2,400 | 38.22 | 38.70 | 38.22 | 38.68 | 00:00:00 | | 2010-08-03 | 4,700 | 38.65 | 39.08 | 38.65 | 39.04 | 00:00:00 | | 2010-08-04 | 11,100 | 39.95 | 39.97 | 38.39 | 39.67 | 00:00:00 | | 2010-08-05 | 2,700 | 39.63 | 39.70 | 39.25 | 39.33 | 00:00:00 | | 2010-08-06 | 4,600 | 39.30 | 39.42 | 38.88 | 39.01 | 00:00:00 | | 2010-08-09 | 3,600 | 39.60 | 39.60 | 39.24 | 39.26 | 00:00:00 | | 2010-08-10 | 4,400 | 38.75 | 39.21 | 38.70 | 38.95 | 00:00:00 | | 2010-08-11 | 3,200 | 38.99 | 39.06 | 38.67 | 38.81 | 00:00:00 | | 2010-08-12 | 1,900 | 38.77 | 39.00 | 38.15 | 38.60 | 00:00:00 | | 2010-08-13 | 1,300 | 38.63 | 38.63 | 38.20 | 38.58 | 00:00:00 | | 2010-08-16 | 500 | 38.35 | 38.47 | 38.18 | 38.42 | 00:00:00 | | 2010-08-17 | 2,200 | 38.46 | 39.09 | 38.46 | 39.01 | 00:00:00 | | 2010-08-18 | 700 | 38.90 | 38.93 | 38.65 | 38.74 | 00:00:00 | | 2010-08-19 | 1,900 | 38.70 | 38.72 | 37.75 | 37.79 | 00:00:00 | | 2010-08-20 | 2,000 | 37.80 | 37.80 | 37.20 | 37.20 | 00:00:00 | | 2010-08-23 | 2,700 | 37.17 | 37.47 | 37.00 | 37.35 | 00:00:00 | | 2010-08-24 | 4,300 | 36.90 | 37.15 | 36.80 | 36.97 | 00:00:00 | | 2010-08-25 | 13,700 | 36.85 | 37.04 | 36.85 | 37.04 | 00:00:00 | | 2010-08-26 | 1,300 | 37.01 | 37.61 | 37.01 | 37.44 | 00:00:00 | | 2010-08-27 | 1,500 | 37.15 | 37.42 | 37.15 | 37.30 | 00:00:00 | | 2010-08-30 | 1,700 | 37.35 | 37.56 | 37.00 | 37.00 | 00:00:00 | | 2010-08-31 | 600 | 36.65 | 37.15 | 36.60 | 37.15 | 00:00:00 | | 2010-09-01 | 1,300 | 37.50 | 38.28 | 37.50 | 38.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
