|
 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 | | 2012-07-19 | 3,300 | 57.49 | 57.85 | 57.49 | 57.61 | 00:00:00 | | 2012-07-20 | 1,300 | 57.49 | 58.05 | 57.38 | 57.70 | 00:00:00 | | 2012-07-23 | 6,100 | 57.74 | 57.77 | 55.92 | 55.92 | 00:00:00 | | 2012-07-24 | 1,100 | 56.06 | 56.68 | 55.76 | 55.76 | 00:00:00 | | 2012-07-25 | 900 | 56.23 | 56.25 | 55.83 | 56.25 | 00:00:00 | | 2012-07-26 | 3,300 | 56.00 | 57.74 | 56.00 | 57.70 | 00:00:00 | | 2012-07-27 | 2,600 | 58.30 | 58.56 | 56.97 | 58.56 | 00:00:00 | | 2012-07-30 | 4,900 | 57.70 | 58.21 | 57.70 | 58.21 | 00:00:00 | | 2012-07-31 | 2,200 | 58.24 | 58.83 | 57.90 | 58.63 | 00:00:00 | | 2012-08-01 | 6,300 | 58.74 | 59.76 | 57.54 | 59.76 | 00:00:00 | | 2012-08-02 | 4,800 | 59.49 | 59.72 | 58.20 | 58.30 | 00:00:00 | | 2012-08-03 | 3,000 | 58.91 | 59.90 | 58.26 | 59.75 | 00:00:00 | | 2012-08-06 | 2,400 | 59.92 | 61.00 | 59.84 | 60.59 | 00:00:00 | | 2012-08-07 | 6,000 | 60.56 | 60.68 | 59.64 | 59.92 | 00:00:00 | | 2012-08-08 | 100 | 59.91 | 60.00 | 59.61 | 59.61 | 00:00:00 | | 2012-08-09 | 4,200 | 59.79 | 60.77 | 59.64 | 60.58 | 00:00:00 | | 2012-08-10 | 2,400 | 60.84 | 61.01 | 60.36 | 61.00 | 00:00:00 | | 2012-08-14 | 900 | 60.53 | 61.06 | 60.53 | 60.67 | 00:00:00 | | 2012-08-15 | 2,600 | 60.79 | 60.79 | 59.92 | 60.22 | 00:00:00 | | 2012-08-16 | 1,000 | 60.10 | 60.68 | 59.98 | 60.10 | 00:00:00 | | 2012-08-17 | 1,100 | 60.19 | 60.76 | 60.19 | 60.76 | 00:00:00 | | 2012-08-20 | 1,400 | 60.87 | 60.90 | 60.26 | 60.26 | 00:00:00 | | 2012-08-21 | 1,300 | 60.48 | 60.51 | 60.01 | 60.08 | 00:00:00 | | 2012-08-22 | 200 | 59.96 | 60.13 | 59.19 | 59.31 | 00:00:00 | | 2012-08-23 | 1,100 | 59.44 | 59.83 | 59.10 | 59.37 | 00:00:00 | | 2012-08-24 | 1,200 | 59.26 | 59.63 | 59.25 | 59.63 | 00:00:00 | | 2012-08-27 | 2,100 | 59.46 | 59.92 | 59.12 | 59.90 | 00:00:00 | | 2012-08-28 | 8,600 | 60.26 | 61.56 | 60.26 | 60.48 | 00:00:00 | | 2012-08-29 | 1,200 | 60.49 | 60.63 | 59.99 | 60.52 | 00:00:00 | | 2012-08-30 | 1,300 | 60.35 | 60.80 | 60.08 | 60.09 | 00:00:00 | | 2012-08-31 | 1,000 | 59.97 | 60.70 | 59.85 | 59.95 | 00:00:00 | | 2012-09-03 | 600 | 59.97 | 60.91 | 59.88 | 60.91 | 00:00:00 | | 2012-09-04 | 1,700 | 60.65 | 61.00 | 60.38 | 60.67 | 00:00:00 | | 2012-09-05 | 1,600 | 60.66 | 62.05 | 60.66 | 61.65 | 00:00:00 | | 2012-09-06 | 1,700 | 61.70 | 62.60 | 61.67 | 62.35 | 00:00:00 | | 2012-09-07 | 1,500 | 62.81 | 62.81 | 61.59 | 61.61 | 00:00:00 | | 2012-09-10 | 2,300 | 61.35 | 61.68 | 61.14 | 61.19 | 00:00:00 | | 2012-09-11 | 2,500 | 61.33 | 61.93 | 60.84 | 61.56 | 00:00:00 | | 2012-09-12 | 600 | 61.85 | 61.93 | 61.40 | 61.82 | 00:00:00 | | 2012-09-13 | 1,200 | 61.67 | 62.46 | 61.48 | 62.38 | 00:00:00 | | 2012-09-14 | 2,100 | 62.60 | 62.60 | 60.22 | 60.28 | 00:00:00 | | 2012-09-17 | 2,800 | 60.30 | 60.69 | 59.78 | 59.97 | 00:00:00 | | 2012-09-18 | 5,700 | 60.22 | 61.52 | 59.83 | 61.52 | 00:00:00 | | 2012-09-19 | 5,100 | 61.12 | 61.35 | 60.65 | 61.35 | 00:00:00 | | 2012-09-20 | 2,300 | 61.37 | 62.94 | 61.12 | 62.90 | 00:00:00 | | 2012-09-21 | 2,500 | 62.60 | 63.11 | 62.27 | 62.78 | 00:00:00 | | 2012-09-24 | 2,800 | 62.01 | 62.76 | 62.01 | 62.10 | 00:00:00 | | 2012-09-25 | 3,300 | 61.99 | 63.25 | 61.96 | 62.95 | 00:00:00 | | 2012-09-26 | 2,500 | 62.70 | 63.20 | 61.95 | 62.39 | 00:00:00 | | 2012-09-27 | 1,700 | 62.46 | 62.48 | 61.86 | 62.28 | 00:00:00 | | 2012-09-28 | 1,600 | 62.33 | 62.33 | 61.84 | 62.10 | 00:00:00 | | 2012-10-01 | 2,700 | 61.40 | 63.46 | 61.40 | 63.17 | 00:00:00 | | 2012-10-02 | 600 | 63.06 | 63.93 | 62.94 | 63.87 | 00:00:00 | | 2012-10-03 | 0 | 63.61 | 63.68 | 63.25 | 63.31 | 00:00:00 | | 2012-10-04 | 2,200 | 63.75 | 64.10 | 63.27 | 63.63 | 00:00:00 | | 2012-10-05 | 400 | 63.60 | 64.05 | 63.25 | 63.86 | 00:00:00 | | 2012-10-08 | 900 | 64.04 | 64.04 | 62.94 | 63.01 | 00:00:00 | | 2012-10-09 | 1,300 | 62.93 | 62.93 | 62.14 | 62.51 | 00:00:00 | | 2012-10-10 | 1,700 | 62.46 | 62.72 | 62.23 | 62.47 | 00:00:00 | | 2012-10-11 | 1,600 | 62.29 | 63.13 | 62.17 | 63.10 | 00:00:00 | | 2012-10-12 | 600 | 63.25 | 63.25 | 62.73 | 62.85 | 00:00:00 | | 2012-10-15 | 1,900 | 62.83 | 63.63 | 62.50 | 63.40 | 00:00:00 | | 2012-10-16 | 2,000 | 63.93 | 63.93 | 63.21 | 63.82 | 00:00:00 | | 2012-10-17 | 1,600 | 63.55 | 63.63 | 62.43 | 62.58 | 00:00:00 | | 2012-10-18 | 6,300 | 62.72 | 62.72 | 62.20 | 62.55 | 00:00:00 | | 2012-10-19 | 400 | 62.58 | 62.58 | 62.28 | 62.36 | 00:00:00 | | 2012-10-22 | 5,100 | 62.38 | 62.97 | 61.83 | 61.90 | 00:00:00 | | 2012-10-23 | 2,100 | 61.88 | 62.09 | 60.85 | 61.00 | 00:00:00 | | 2012-10-25 | 1,800 | 61.06 | 63.10 | 60.99 | 62.51 | 00:00:00 | | 2012-10-26 | 1,500 | 62.65 | 62.65 | 61.82 | 62.36 | 00:00:00 | | 2012-10-29 | 1,100 | 62.49 | 62.76 | 61.91 | 62.45 | 00:00:00 | | 2012-10-30 | 1,800 | 62.47 | 62.81 | 62.28 | 62.28 | 00:00:00 | | 2012-10-31 | 1,000 | 62.29 | 62.64 | 61.47 | 61.75 | 00:00:00 | | 2012-11-01 | 300 | 61.49 | 61.69 | 61.34 | 61.35 | 00:00:00 | | 2012-11-02 | 2,700 | 61.50 | 63.64 | 61.50 | 63.47 | 00:00:00 | | 2012-11-05 | 2,400 | 63.37 | 63.50 | 62.58 | 62.75 | 00:00:00 | | 2012-11-06 | 1,900 | 62.62 | 63.71 | 62.62 | 63.42 | 00:00:00 | | 2012-11-07 | 2,100 | 63.27 | 63.72 | 62.19 | 62.28 | 00:00:00 | | 2012-11-08 | 800 | 62.22 | 62.59 | 61.80 | 62.08 | 00:00:00 | | 2012-11-09 | 100 | 61.82 | 62.31 | 61.60 | 62.19 | 00:00:00 | | 2012-11-12 | 1,700 | 62.00 | 62.77 | 61.88 | 62.77 | 00:00:00 | | 2012-11-13 | 1,800 | 62.49 | 63.16 | 62.35 | 62.82 | 00:00:00 | | 2012-11-14 | 1,100 | 62.76 | 62.95 | 62.36 | 62.56 | 00:00:00 | | 2012-11-15 | 4,100 | 62.21 | 62.22 | 61.16 | 61.42 | 00:00:00 | | 2012-11-16 | 9,400 | 61.00 | 61.10 | 58.00 | 58.63 | 00:00:00 | | 2012-11-19 | 5,800 | 58.85 | 59.88 | 58.26 | 59.79 | 00:00:00 | | 2012-11-20 | 1,300 | 60.05 | 60.40 | 59.78 | 60.26 | 00:00:00 | | 2012-11-21 | 2,400 | 60.32 | 61.20 | 60.08 | 60.92 | 00:00:00 | | 2012-11-22 | 1,900 | 61.18 | 62.42 | 61.18 | 62.42 | 00:00:00 | | 2012-11-23 | 1,100 | 62.16 | 63.00 | 61.90 | 62.74 | 00:00:00 | | 2012-11-26 | 1,500 | 63.00 | 63.46 | 62.38 | 62.38 | 00:00:00 | | 2012-11-27 | 2,100 | 62.60 | 63.90 | 62.52 | 63.64 | 00:00:00 | | 2012-11-28 | 2,000 | 63.62 | 64.63 | 63.49 | 64.48 | 00:00:00 | | 2012-11-29 | 3,100 | 64.48 | 65.02 | 64.21 | 64.21 | 00:00:00 | | 2012-11-30 | 2,000 | 64.22 | 64.89 | 64.15 | 64.31 | 00:00:00 | | 2012-12-03 | 1,900 | 64.12 | 64.75 | 64.12 | 64.75 | 00:00:00 | | 2012-12-04 | 4,300 | 64.10 | 64.22 | 63.05 | 63.05 | 00:00:00 | | 2012-12-05 | 2,300 | 63.42 | 63.52 | 62.92 | 63.13 | 00:00:00 | | 2012-12-06 | 2,100 | 63.23 | 63.62 | 63.02 | 63.50 | 00:00:00 | | 2012-12-07 | 1,100 | 63.23 | 63.44 | 61.89 | 61.89 | 00:00:00 | | 2012-12-10 | 1,700 | 62.40 | 62.47 | 61.85 | 62.30 | 00:00:00 | | 2012-12-11 | 2,000 | 62.42 | 62.42 | 61.98 | 62.08 | 00:00:00 | | 2012-12-12 | 2,500 | 62.34 | 62.34 | 61.85 | 62.15 | 00:00:00 | | 2012-12-13 | 6,000 | 61.90 | 62.28 | 60.77 | 60.91 | 00:00:00 | | 2012-12-14 | 1,700 | 61.20 | 61.42 | 60.79 | 60.79 | 00:00:00 | | 2012-12-17 | 3,300 | 60.70 | 61.38 | 60.40 | 61.16 | 00:00:00 | | 2012-12-18 | 2,500 | 61.17 | 62.86 | 61.15 | 62.58 | 00:00:00 | | 2012-12-19 | 1,900 | 62.72 | 63.40 | 62.60 | 62.94 | 00:00:00 | | 2012-12-20 | 2,400 | 63.21 | 63.21 | 62.30 | 62.32 | 00:00:00 | | 2012-12-21 | 1,400 | 62.12 | 62.22 | 61.53 | 62.03 | 00:00:00 | | 2012-12-24 | 0 | 62.03 | 62.03 | 62.03 | 62.03 | 00:00:00 | | 2012-12-25 | 0 | 62.03 | 62.03 | 62.03 | 62.03 | 00:00:00 | | 2012-12-26 | 0 | 62.03 | 62.03 | 62.03 | 62.03 | 00:00:00 | | 2012-12-27 | 1,300 | 62.05 | 62.05 | 61.15 | 61.15 | 00:00:00 | | 2012-12-28 | 900 | 61.31 | 62.34 | 61.19 | 62.11 | 00:00:00 | | 2012-12-31 | 0 | 62.11 | 62.11 | 62.11 | 62.11 | 00:00:00 | | 2013-01-01 | 0 | 62.11 | 62.11 | 62.11 | 62.11 | 00:00:00 | | 2013-01-02 | 2,100 | 62.89 | 63.40 | 62.50 | 63.13 | 00:00:00 | | 2013-01-03 | 2,100 | 62.86 | 63.12 | 61.77 | 61.77 | 00:00:00 | | 2013-01-04 | 900 | 61.48 | 61.96 | 61.44 | 61.60 | 00:00:00 | | 2013-01-07 | 1,100 | 61.44 | 61.44 | 60.33 | 60.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
