|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-30 | 400 | 109.64 | 110.55 | 109.03 | 110.50 | 00:00:00 | | 2015-04-02 | 300 | 108.90 | 110.14 | 108.90 | 110.09 | 00:00:00 | | 2015-04-06 | 0 | 110.09 | 110.09 | 110.09 | 110.09 | 00:00:00 | | 2015-04-07 | 1,100 | 110.01 | 111.72 | 109.80 | 111.72 | 00:00:00 | | 2015-04-08 | 200 | 111.48 | 111.90 | 111.27 | 111.33 | 00:00:00 | | 2015-04-09 | 700 | 111.45 | 112.64 | 111.45 | 112.00 | 00:00:00 | | 2015-04-10 | 1,200 | 112.20 | 115.61 | 112.20 | 115.01 | 00:00:00 | | 2015-04-21 | 400 | 109.49 | 112.03 | 109.49 | 111.04 | 00:00:00 | | 2015-04-22 | 400 | 110.74 | 111.31 | 109.39 | 109.39 | 00:00:00 | | 2015-04-28 | 2,400 | 110.60 | 111.04 | 108.04 | 108.04 | 00:00:00 | | 2015-04-29 | 1,600 | 108.04 | 108.54 | 103.24 | 104.06 | 00:00:00 | | 2015-04-30 | 1,600 | 104.25 | 105.49 | 102.93 | 104.20 | 00:00:00 | | 2015-05-01 | 0 | 104.20 | 104.20 | 104.20 | 104.20 | 00:00:00 | | 2015-05-04 | 400 | 104.11 | 106.01 | 104.10 | 105.40 | 00:00:00 | | 2015-05-12 | 300 | 105.00 | 105.00 | 102.66 | 103.76 | 00:00:00 | | 2015-05-13 | 500 | 103.70 | 104.28 | 102.25 | 102.25 | 00:00:00 | | 2015-05-25 | 0 | 107.44 | 107.44 | 107.44 | 107.44 | 00:00:00 | | 2015-05-26 | 1,900 | 107.44 | 110.41 | 107.19 | 108.94 | 00:00:00 | | 2015-05-27 | 100 | 110.14 | 111.61 | 110.10 | 111.61 | 00:00:00 | | 2015-06-01 | 1,400 | 109.94 | 110.61 | 109.00 | 110.61 | 00:00:00 | | 2015-06-08 | 400 | 106.05 | 106.05 | 104.90 | 104.90 | 00:00:00 | | 2015-06-09 | 700 | 105.16 | 105.56 | 104.58 | 104.75 | 00:00:00 | | 2015-06-10 | 3,000 | 104.57 | 106.61 | 104.09 | 106.55 | 00:00:00 | | 2015-06-18 | 1,200 | 101.50 | 105.19 | 101.50 | 105.05 | 00:00:00 | | 2015-06-19 | 300 | 104.60 | 104.90 | 102.82 | 102.82 | 00:00:00 | | 2015-06-25 | 100 | 104.94 | 104.98 | 104.41 | 104.41 | 00:00:00 | | 2015-06-26 | 100 | 103.66 | 104.54 | 103.15 | 104.54 | 00:00:00 | | 2015-07-06 | 800 | 99.20 | 101.20 | 99.00 | 100.00 | 00:00:00 | | 2015-07-09 | 200 | 101.57 | 103.96 | 101.57 | 103.96 | 00:00:00 | | 2015-07-10 | 1,500 | 105.78 | 107.30 | 104.84 | 107.10 | 00:00:00 | | 2015-07-14 | 0 | 106.78 | 107.54 | 106.28 | 107.54 | 00:00:00 | | 2015-07-15 | 600 | 108.48 | 109.08 | 108.15 | 109.08 | 00:00:00 | | 2015-07-20 | 1,300 | 109.12 | 111.40 | 109.12 | 110.44 | 00:00:00 | | 2015-07-23 | 0 | 107.80 | 108.50 | 107.80 | 108.50 | 00:00:00 | | 2015-07-24 | 200 | 108.55 | 109.15 | 108.55 | 109.15 | 00:00:00 | | 2015-07-27 | 500 | 107.20 | 107.35 | 105.45 | 105.75 | 00:00:00 | | 2015-07-28 | 800 | 105.67 | 107.20 | 105.60 | 106.47 | 00:00:00 | | 2015-07-29 | 100 | 106.47 | 106.83 | 105.75 | 105.75 | 00:00:00 | | 2015-07-30 | 200 | 106.12 | 107.43 | 105.53 | 107.43 | 00:00:00 | | 2015-07-31 | 0 | 107.43 | 107.85 | 107.20 | 107.85 | 00:00:00 | | 2015-08-03 | 400 | 107.82 | 109.65 | 107.82 | 109.44 | 00:00:00 | | 2015-08-04 | 0 | 109.83 | 110.25 | 109.83 | 110.25 | 00:00:00 | | 2015-08-05 | 400 | 111.05 | 112.00 | 111.05 | 111.75 | 00:00:00 | | 2015-08-17 | 3,800 | 99.99 | 100.62 | 96.36 | 97.18 | 00:00:00 | | 2015-08-20 | 2,200 | 94.26 | 94.39 | 92.79 | 93.08 | 00:00:00 | | 2015-08-21 | 3,700 | 92.83 | 94.00 | 91.90 | 93.30 | 00:00:00 | | 2015-08-24 | 6,100 | 89.50 | 93.51 | 89.15 | 93.20 | 00:00:00 | | 2015-08-25 | 2,500 | 93.00 | 95.00 | 92.78 | 93.34 | 00:00:00 | | 2015-08-26 | 4,200 | 93.86 | 94.30 | 91.82 | 92.82 | 00:00:00 | | 2015-08-27 | 1,900 | 94.50 | 95.50 | 92.00 | 93.67 | 00:00:00 | | 2015-08-28 | 3,700 | 94.00 | 94.05 | 93.00 | 93.10 | 00:00:00 | | 2015-08-31 | 1,100 | 92.80 | 93.06 | 92.00 | 92.80 | 00:00:00 | | 2015-09-07 | 200 | 92.00 | 92.49 | 91.62 | 92.49 | 00:00:00 | | 2015-09-10 | 800 | 92.65 | 92.68 | 91.77 | 92.10 | 00:00:00 | | 2015-09-11 | 300 | 92.00 | 92.00 | 91.19 | 91.38 | 00:00:00 | | 2015-09-14 | 100 | 91.68 | 92.34 | 91.03 | 91.73 | 00:00:00 | | 2015-09-17 | 0 | 92.83 | 93.41 | 92.83 | 93.41 | 00:00:00 | | 2015-09-18 | 1,200 | 91.58 | 91.58 | 89.19 | 89.60 | 00:00:00 | | 2015-09-22 | 300 | 90.93 | 91.56 | 88.34 | 88.55 | 00:00:00 | | 2015-09-23 | 600 | 88.25 | 89.77 | 88.25 | 89.77 | 00:00:00 | | 2015-09-28 | 1,600 | 90.27 | 91.20 | 89.85 | 90.04 | 00:00:00 | | 2015-10-01 | 100 | 92.40 | 92.82 | 90.50 | 90.50 | 00:00:00 | | 2015-10-02 | 800 | 90.81 | 90.81 | 89.50 | 90.50 | 00:00:00 | | 2015-10-05 | 600 | 91.44 | 93.09 | 91.01 | 92.96 | 00:00:00 | | 2015-10-08 | 800 | 92.00 | 93.44 | 91.96 | 93.39 | 00:00:00 | | 2015-10-09 | 300 | 94.65 | 94.65 | 93.59 | 93.59 | 00:00:00 | | 2015-10-12 | 800 | 93.81 | 93.89 | 92.88 | 93.74 | 00:00:00 | | 2015-10-15 | 100 | 92.47 | 94.39 | 92.47 | 93.99 | 00:00:00 | | 2015-10-16 | 200 | 94.00 | 94.36 | 93.84 | 93.97 | 00:00:00 | | 2015-10-19 | 1,800 | 95.07 | 95.23 | 93.89 | 95.16 | 00:00:00 | | 2015-10-22 | 500 | 94.62 | 97.23 | 94.62 | 97.00 | 00:00:00 | | 2015-10-23 | 1,400 | 98.26 | 100.20 | 97.80 | 100.20 | 00:00:00 | | 2015-10-26 | 1,100 | 100.00 | 100.00 | 99.20 | 99.60 | 00:00:00 | | 2015-10-29 | 100 | 99.68 | 100.30 | 99.44 | 100.30 | 00:00:00 | | 2015-10-30 | 500 | 99.96 | 100.40 | 98.82 | 98.82 | 00:00:00 | | 2015-11-02 | 300 | 98.00 | 99.17 | 97.74 | 99.16 | 00:00:00 | | 2015-11-09 | 900 | 97.84 | 97.84 | 95.50 | 95.50 | 00:00:00 | | 2015-11-16 | 400 | 100.55 | 102.15 | 100.31 | 102.15 | 00:00:00 | | 2015-11-17 | 2,200 | 102.05 | 105.20 | 102.05 | 104.78 | 00:00:00 | | 2015-11-18 | 400 | 104.95 | 104.95 | 103.60 | 104.17 | 00:00:00 | | 2015-11-19 | 300 | 105.13 | 106.45 | 105.13 | 106.00 | 00:00:00 | | 2015-11-20 | 500 | 106.85 | 107.10 | 106.35 | 106.55 | 00:00:00 | | 2015-11-26 | 2,200 | 108.50 | 110.00 | 108.14 | 109.41 | 00:00:00 | | 2015-11-27 | 200 | 108.79 | 109.41 | 108.44 | 108.55 | 00:00:00 | | 2015-11-30 | 600 | 108.00 | 109.10 | 107.40 | 107.49 | 00:00:00 | | 2015-12-01 | 200 | 107.71 | 108.56 | 107.58 | 108.56 | 00:00:00 | | 2015-12-02 | 500 | 108.31 | 108.90 | 108.00 | 108.30 | 00:00:00 | | 2015-12-07 | 1,900 | 105.45 | 107.61 | 105.20 | 106.20 | 00:00:00 | | 2015-12-08 | 100 | 106.15 | 106.15 | 104.90 | 104.90 | 00:00:00 | | 2015-12-09 | 1,700 | 104.45 | 105.22 | 101.53 | 101.53 | 00:00:00 | | 2015-12-10 | 1,100 | 101.90 | 103.20 | 101.63 | 103.00 | 00:00:00 | | 2015-12-14 | 2,200 | 99.54 | 100.96 | 98.00 | 98.29 | 00:00:00 | | 2015-12-15 | 1,400 | 99.02 | 100.96 | 98.59 | 100.96 | 00:00:00 | | 2015-12-16 | 0 | 100.97 | 100.97 | 99.93 | 99.97 | 00:00:00 | | 2015-12-17 | 2,300 | 102.00 | 103.85 | 101.57 | 102.75 | 00:00:00 | | 2015-12-18 | 0 | 102.26 | 102.30 | 101.65 | 102.10 | 00:00:00 | | 2015-12-21 | 200 | 101.28 | 102.95 | 100.80 | 100.80 | 00:00:00 | | 2015-12-22 | 300 | 101.01 | 101.15 | 100.10 | 100.30 | 00:00:00 | | 2015-12-23 | 1,000 | 101.50 | 103.10 | 101.20 | 103.10 | 00:00:00 | | 2015-12-29 | 100 | 102.59 | 103.90 | 102.59 | 103.90 | 00:00:00 | | 2015-12-30 | 100 | 104.10 | 104.35 | 103.50 | 103.50 | 00:00:00 | | 2016-01-04 | 3,700 | 101.54 | 101.54 | 98.70 | 98.98 | 00:00:00 | | 2016-01-14 | 700 | 95.10 | 95.91 | 94.45 | 94.72 | 00:00:00 | | 2016-01-15 | 2,900 | 93.85 | 94.30 | 92.36 | 92.87 | 00:00:00 | | 2016-02-01 | 500 | 98.28 | 98.28 | 97.06 | 98.01 | 00:00:00 | | 2016-02-04 | 600 | 99.67 | 99.67 | 96.48 | 97.10 | 00:00:00 | | 2016-02-05 | 600 | 96.84 | 97.78 | 96.64 | 96.64 | 00:00:00 | | 2016-02-15 | 1,600 | 92.41 | 95.71 | 92.41 | 95.55 | 00:00:00 | | 2016-02-16 | 400 | 96.45 | 96.61 | 95.28 | 95.52 | 00:00:00 | | 2016-02-17 | 100 | 95.17 | 96.92 | 95.17 | 96.69 | 00:00:00 | | 2016-03-10 | 600 | 94.82 | 95.08 | 92.72 | 92.94 | 00:00:00 | | 2016-03-11 | 500 | 94.10 | 94.80 | 93.96 | 94.78 | 00:00:00 | | 2016-03-14 | 1,200 | 94.78 | 95.73 | 94.56 | 95.73 | 00:00:00 | | 2016-03-15 | 300 | 95.25 | 96.27 | 95.25 | 96.27 | 00:00:00 | | 2016-03-16 | 8,200 | 96.79 | 97.33 | 95.77 | 96.18 | 00:00:00 | | 2016-03-24 | 0 | 97.34 | 97.34 | 97.25 | 97.25 | 00:00:00 | | 2016-03-25 | 0 | 97.25 | 97.25 | 97.25 | 97.25 | 00:00:00 | | 2016-03-29 | 100 | 97.69 | 97.69 | 97.46 | 97.53 | 00:00:00 | | 2016-03-30 | 1,000 | 97.50 | 99.41 | 97.50 | 99.13 | 00:00:00 | | 2016-03-31 | 600 | 99.00 | 99.00 | 96.69 | 96.69 | 00:00:00 | | 2016-04-01 | 1,300 | 96.44 | 96.44 | 93.95 | 95.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
