|
 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 | | 2000-12-04 | 21,300 | 69.30 | 69.85 | 68.05 | 69.70 | 00:00:00 | | 2000-12-05 | 14,300 | 69.20 | 70.30 | 68.80 | 69.30 | 00:00:00 | | 2000-12-06 | 67,800 | 70.50 | 70.50 | 67.20 | 69.00 | 00:00:00 | | 2000-12-07 | 23,900 | 69.00 | 69.30 | 67.20 | 69.30 | 00:00:00 | | 2000-12-08 | 20,000 | 69.30 | 70.20 | 69.00 | 69.90 | 00:00:00 | | 2000-12-11 | 66,900 | 70.50 | 70.50 | 66.40 | 67.20 | 00:00:00 | | 2000-12-12 | 41,800 | 67.50 | 68.00 | 66.10 | 68.00 | 00:00:00 | | 2000-12-13 | 48,400 | 68.40 | 68.40 | 67.30 | 67.90 | 00:00:00 | | 2000-12-14 | 42,900 | 67.50 | 68.10 | 66.50 | 67.20 | 00:00:00 | | 2000-12-15 | 24,500 | 66.50 | 67.20 | 65.50 | 66.00 | 00:00:00 | | 2000-12-18 | 46,500 | 66.50 | 67.60 | 65.80 | 66.20 | 00:00:00 | | 2000-12-19 | 18,500 | 66.75 | 67.00 | 65.30 | 67.00 | 00:00:00 | | 2000-12-20 | 42,600 | 65.80 | 66.50 | 64.50 | 65.30 | 00:00:00 | | 2000-12-21 | 20,100 | 66.00 | 66.00 | 65.00 | 65.50 | 00:00:00 | | 2000-12-22 | 31,800 | 65.80 | 68.50 | 65.30 | 68.00 | 00:00:00 | | 2000-12-25 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2000-12-26 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2000-12-27 | 26,400 | 68.70 | 70.60 | 68.70 | 69.50 | 00:00:00 | | 2000-12-28 | 13,200 | 69.40 | 69.80 | 68.20 | 68.20 | 00:00:00 | | 2000-12-29 | 18,100 | 69.40 | 70.00 | 69.00 | 70.00 | 00:00:00 | | 2001-01-01 | 0 | 70.00 | 70.00 | 70.00 | 70.00 | 00:00:00 | | 2001-01-02 | 42,600 | 71.00 | 71.00 | 69.15 | 69.40 | 00:00:00 | | 2001-01-03 | 27,200 | 68.50 | 68.50 | 65.80 | 66.00 | 00:00:00 | | 2001-01-04 | 14,400 | 68.70 | 68.70 | 66.50 | 66.80 | 00:00:00 | | 2001-01-05 | 29,500 | 67.00 | 69.30 | 66.70 | 69.30 | 00:00:00 | | 2001-01-08 | 13,100 | 68.50 | 69.70 | 68.30 | 68.80 | 00:00:00 | | 2001-01-09 | 57,000 | 69.20 | 70.40 | 67.95 | 69.50 | 00:00:00 | | 2001-01-10 | 44,600 | 68.80 | 69.70 | 67.30 | 67.80 | 00:00:00 | | 2001-01-11 | 29,600 | 68.20 | 69.20 | 68.00 | 68.80 | 00:00:00 | | 2001-01-12 | 28,300 | 68.80 | 71.50 | 68.50 | 70.70 | 00:00:00 | | 2001-01-15 | 23,900 | 70.70 | 71.00 | 68.80 | 70.00 | 00:00:00 | | 2001-01-16 | 23,300 | 70.50 | 70.50 | 68.80 | 69.10 | 00:00:00 | | 2001-01-17 | 49,300 | 70.20 | 71.20 | 70.10 | 70.80 | 00:00:00 | | 2001-01-18 | 27,000 | 70.70 | 71.50 | 70.20 | 71.00 | 00:00:00 | | 2001-01-19 | 102,900 | 71.30 | 74.00 | 71.30 | 72.90 | 00:00:00 | | 2001-01-22 | 30,400 | 73.00 | 73.00 | 72.00 | 72.20 | 00:00:00 | | 2001-01-23 | 46,000 | 72.50 | 74.25 | 72.50 | 74.00 | 00:00:00 | | 2001-01-24 | 0 | 74.00 | 74.00 | 74.00 | 74.00 | 00:00:00 | | 2001-01-25 | 22,500 | 72.50 | 72.70 | 71.60 | 72.70 | 00:00:00 | | 2001-01-26 | 0 | 72.70 | 72.70 | 72.70 | 72.70 | 00:00:00 | | 2001-01-29 | 12,800 | 72.50 | 72.70 | 72.00 | 72.00 | 00:00:00 | | 2001-01-30 | 16,200 | 72.50 | 73.30 | 71.50 | 71.60 | 00:00:00 | | 2001-01-31 | 13,600 | 71.50 | 72.30 | 70.80 | 72.20 | 00:00:00 | | 2001-02-01 | 28,400 | 72.00 | 72.20 | 71.20 | 72.00 | 00:00:00 | | 2001-02-02 | 22,500 | 72.00 | 72.30 | 71.30 | 71.30 | 00:00:00 | | 2001-02-05 | 41,400 | 71.30 | 73.00 | 71.30 | 72.70 | 00:00:00 | | 2001-02-06 | 22,500 | 72.50 | 73.00 | 72.00 | 72.20 | 00:00:00 | | 2001-02-07 | 15,400 | 72.70 | 72.70 | 70.30 | 70.80 | 00:00:00 | | 2001-02-08 | 36,700 | 71.90 | 73.50 | 71.30 | 73.20 | 00:00:00 | | 2001-02-09 | 27,800 | 72.70 | 72.90 | 72.20 | 72.80 | 00:00:00 | | 2001-02-12 | 23,200 | 72.20 | 72.80 | 72.20 | 72.60 | 00:00:00 | | 2001-02-13 | 73,900 | 73.00 | 74.40 | 72.30 | 74.00 | 00:00:00 | | 2001-02-14 | 28,800 | 73.70 | 74.30 | 72.60 | 73.20 | 00:00:00 | | 2001-02-15 | 29,000 | 73.50 | 73.80 | 72.50 | 73.30 | 00:00:00 | | 2001-02-16 | 14,000 | 73.00 | 73.70 | 70.60 | 71.60 | 00:00:00 | | 2001-02-19 | 32,100 | 71.10 | 71.60 | 69.50 | 69.50 | 00:00:00 | | 2001-02-20 | 47,600 | 69.80 | 70.80 | 69.70 | 70.10 | 00:00:00 | | 2001-02-21 | 20,500 | 70.10 | 70.10 | 69.50 | 69.80 | 00:00:00 | | 2001-02-22 | 74,200 | 70.00 | 73.80 | 70.00 | 73.80 | 00:00:00 | | 2001-02-23 | 105,100 | 73.60 | 74.60 | 72.70 | 73.00 | 00:00:00 | | 2001-02-26 | 20,000 | 73.30 | 73.40 | 72.30 | 72.50 | 00:00:00 | | 2001-02-27 | 12,800 | 72.50 | 73.50 | 72.50 | 73.20 | 00:00:00 | | 2001-02-28 | 56,600 | 73.00 | 74.00 | 71.80 | 73.50 | 00:00:00 | | 2001-03-01 | 29,200 | 72.50 | 73.90 | 72.40 | 73.90 | 00:00:00 | | 2001-03-02 | 10,200 | 73.70 | 73.90 | 72.60 | 73.00 | 00:00:00 | | 2001-03-05 | 28,100 | 71.50 | 73.00 | 71.50 | 72.80 | 00:00:00 | | 2001-03-06 | 32,600 | 72.50 | 73.00 | 71.50 | 73.00 | 00:00:00 | | 2001-03-07 | 35,200 | 72.75 | 73.98 | 72.75 | 72.75 | 00:00:00 | | 2001-03-08 | 28,500 | 73.30 | 74.10 | 73.20 | 73.90 | 00:00:00 | | 2001-03-09 | 116,400 | 73.75 | 75.10 | 73.75 | 74.95 | 00:00:00 | | 2001-03-12 | 73,100 | 74.80 | 75.60 | 74.80 | 75.10 | 00:00:00 | | 2001-03-13 | 58,500 | 74.60 | 75.00 | 72.50 | 73.00 | 00:00:00 | | 2001-03-14 | 0 | 73.00 | 73.00 | 73.00 | 73.00 | 00:00:00 | | 2001-03-15 | 27,700 | 70.70 | 71.40 | 70.00 | 70.20 | 00:00:00 | | 2001-03-16 | 17,800 | 70.30 | 70.50 | 69.90 | 70.50 | 00:00:00 | | 2001-03-19 | 29,700 | 71.00 | 72.20 | 70.70 | 71.20 | 00:00:00 | | 2001-03-20 | 26,700 | 70.80 | 72.40 | 70.50 | 71.60 | 00:00:00 | | 2001-03-21 | 24,300 | 71.00 | 72.30 | 70.20 | 70.90 | 00:00:00 | | 2001-03-22 | 54,700 | 70.20 | 70.20 | 68.10 | 68.20 | 00:00:00 | | 2001-03-23 | 28,900 | 68.10 | 68.20 | 66.60 | 67.60 | 00:00:00 | | 2001-03-26 | 20,800 | 68.50 | 69.30 | 68.00 | 68.90 | 00:00:00 | | 2001-03-27 | 13,400 | 68.70 | 69.00 | 67.70 | 68.00 | 00:00:00 | | 2001-03-28 | 14,100 | 68.50 | 68.70 | 67.70 | 67.60 | 00:00:00 | | 2001-03-29 | 16,600 | 67.70 | 68.40 | 67.00 | 68.20 | 00:00:00 | | 2001-03-30 | 32,100 | 67.50 | 68.20 | 67.00 | 67.00 | 00:00:00 | | 2001-04-02 | 25,500 | 66.60 | 66.70 | 65.80 | 66.60 | 00:00:00 | | 2001-04-03 | 18,400 | 66.30 | 67.00 | 65.80 | 65.80 | 00:00:00 | | 2001-04-04 | 19,800 | 66.10 | 66.50 | 65.11 | 66.30 | 00:00:00 | | 2001-04-05 | 24,900 | 66.30 | 67.00 | 66.00 | 66.20 | 00:00:00 | | 2001-04-06 | 13,000 | 67.50 | 67.50 | 66.50 | 67.00 | 00:00:00 | | 2001-04-09 | 9,800 | 67.00 | 67.50 | 66.65 | 67.50 | 00:00:00 | | 2001-04-10 | 13,600 | 67.50 | 69.00 | 67.50 | 68.90 | 00:00:00 | | 2001-04-11 | 13,600 | 69.00 | 69.20 | 68.20 | 68.60 | 00:00:00 | | 2001-04-12 | 18,600 | 68.50 | 69.60 | 68.10 | 69.50 | 00:00:00 | | 2001-04-13 | 0 | 69.50 | 69.50 | 69.50 | 69.50 | 00:00:00 | | 2001-04-16 | 0 | 69.50 | 69.50 | 69.50 | 69.50 | 00:00:00 | | 2001-04-17 | 28,400 | 69.30 | 71.20 | 69.30 | 70.60 | 00:00:00 | | 2001-04-18 | 21,900 | 71.00 | 71.80 | 70.30 | 71.00 | 00:00:00 | | 2001-04-19 | 26,900 | 71.00 | 71.40 | 70.00 | 70.50 | 00:00:00 | | 2001-04-20 | 17,100 | 70.50 | 72.80 | 70.50 | 72.50 | 00:00:00 | | 2001-04-23 | 19,600 | 72.50 | 72.50 | 70.50 | 71.50 | 00:00:00 | | 2001-04-24 | 15,600 | 71.50 | 72.40 | 71.50 | 71.90 | 00:00:00 | | 2001-04-25 | 8,700 | 72.00 | 72.00 | 71.50 | 72.00 | 00:00:00 | | 2001-04-26 | 15,100 | 72.00 | 72.70 | 72.00 | 72.00 | 00:00:00 | | 2001-04-27 | 24,000 | 72.30 | 73.80 | 72.20 | 72.90 | 00:00:00 | | 2001-04-30 | 46,400 | 72.80 | 73.00 | 70.10 | 70.50 | 00:00:00 | | 2001-05-01 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | 2001-05-02 | 33,400 | 71.00 | 71.00 | 70.10 | 70.10 | 00:00:00 | | 2001-05-03 | 23,400 | 70.50 | 71.00 | 70.20 | 70.50 | 00:00:00 | | 2001-05-04 | 20,700 | 71.25 | 71.30 | 71.25 | 70.30 | 00:00:00 | | 2001-05-07 | 0 | 70.30 | 70.30 | 70.30 | 70.30 | 00:00:00 | | 2001-05-08 | 21,400 | 69.50 | 70.20 | 68.20 | 70.00 | 00:00:00 | | 2001-05-09 | 0 | 70.00 | 70.00 | 70.00 | 70.00 | 00:00:00 | | 2001-05-10 | 15,600 | 71.00 | 71.90 | 70.90 | 71.60 | 00:00:00 | | 2001-05-11 | 0 | 71.60 | 71.60 | 71.60 | 71.60 | 00:00:00 | | 2001-05-14 | 28,100 | 71.20 | 72.30 | 71.00 | 71.00 | 00:00:00 | | 2001-05-15 | 15,200 | 72.30 | 72.30 | 71.20 | 71.70 | 00:00:00 | | 2001-05-16 | 14,700 | 71.90 | 72.40 | 71.05 | 72.00 | 00:00:00 | | 2001-05-17 | 25,600 | 72.40 | 72.45 | 71.00 | 72.45 | 00:00:00 | | 2001-05-18 | 16,700 | 72.00 | 72.50 | 71.60 | 72.20 | 00:00:00 | | 2001-05-21 | 13,800 | 72.10 | 72.90 | 71.60 | 72.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
