TR4DER - HENKEL VZ [HEN3.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-04-01	1,300	96.44	96.44	93.95	95.90	00:00:00
2016-04-04	700	96.67	97.17	95.98	96.50	00:00:00
2016-04-12	100	97.00	98.38	97.00	98.38	00:00:00
2016-04-13	300	99.00	99.01	98.80	98.80	00:00:00
2016-04-14	100	98.73	99.66	98.73	99.66	00:00:00
2016-04-15	100	99.76	100.29	99.76	100.29	00:00:00
2016-04-18	1,400	99.47	100.57	99.01	100.33	00:00:00
2016-04-19	2,100	100.60	103.99	100.60	103.94	00:00:00
2016-04-20	1,100	103.06	104.20	103.06	103.95	00:00:00
2016-04-21	1,600	103.65	104.45	102.82	103.50	00:00:00
2016-04-22	300	103.02	103.35	102.20	102.20	00:00:00
2016-04-28	800	101.11	101.59	100.00	101.35	00:00:00
2016-04-29	100	101.00	101.00	99.92	99.92	00:00:00
2016-05-02	600	99.26	99.98	99.01	99.91	00:00:00
2016-05-05	0	99.39	100.48	99.39	100.30	00:00:00
2016-05-06	200	100.06	100.06	100.06	100.06	00:00:00
2016-05-09	500	99.91	102.00	99.91	101.44	00:00:00
2016-05-17	600	102.18	102.70	100.87	100.87	00:00:00
2016-05-18	900	100.37	101.77	100.00	101.17	00:00:00
2016-06-02	2,600	104.01	104.59	103.51	103.75	00:00:00
2016-06-03	0	103.56	104.75	103.56	104.75	00:00:00
2016-06-13	800	100.34	100.74	99.27	99.31	00:00:00
2016-06-16	400	99.70	101.45	99.49	101.20	00:00:00
2016-06-17	600	101.22	101.80	99.50	100.02	00:00:00
2016-06-23	1,300	103.91	106.03	103.91	105.24	00:00:00
2016-06-24	5,700	99.00	106.78	96.00	104.55	00:00:00
2016-06-30	1,600	108.39	110.50	108.00	109.82	00:00:00
2016-07-01	1,100	109.91	111.20	109.71	110.39	00:00:00
2016-07-05	3,300	110.24	110.40	109.58	109.58	00:00:00
2016-07-06	200	109.45	109.45	107.85	108.35	00:00:00
2016-07-11	300	109.93	110.82	109.20	110.61	00:00:00
2016-07-18	200	109.91	109.91	109.40	109.60	00:00:00
2016-07-21	100	108.65	109.05	108.53	108.75	00:00:00
2016-07-22	0	108.55	108.55	108.05	108.05	00:00:00
2016-07-26	300	109.86	110.63	109.86	110.44	00:00:00
2016-07-27	300	110.29	111.20	110.10	110.10	00:00:00
2016-08-01	800	111.80	112.50	111.55	111.91	00:00:00
2016-08-02	300	111.49	111.80	110.24	110.39	00:00:00
2016-08-04	200	110.61	110.90	109.60	110.90	00:00:00
2016-08-05	1,200	110.69	112.05	110.69	111.65	00:00:00
2016-08-11	5,100	115.00	119.18	114.72	118.61	00:00:00
2016-08-12	900	118.58	118.80	117.65	117.80	00:00:00
2016-08-16	700	117.95	118.10	116.42	117.29	00:00:00
2016-08-17	400	116.96	117.50	116.35	116.80	00:00:00
2016-08-18	200	116.26	116.84	116.16	116.16	00:00:00
2016-08-19	200	116.74	117.45	116.16	117.45	00:00:00
2016-08-22	700	118.00	118.02	116.30	116.74	00:00:00
2016-08-23	0	116.42	117.68	116.42	117.46	00:00:00
2016-08-24	0	116.61	117.79	116.61	117.79	00:00:00
2016-08-25	700	117.21	118.10	116.95	117.95	00:00:00
2016-08-26	600	117.66	117.66	116.87	117.16	00:00:00
2016-09-01	700	117.94	117.94	115.45	116.02	00:00:00
2016-09-02	400	115.32	118.50	115.32	118.45	00:00:00
2016-09-06	1,600	119.58	119.59	118.00	119.11	00:00:00
2016-09-07	1,400	119.10	119.50	118.78	119.37	00:00:00
2016-09-08	600	119.10	120.10	118.41	118.45	00:00:00
2016-09-09	100	118.41	119.15	116.90	116.90	00:00:00
2016-09-12	400	116.50	117.30	115.90	116.80	00:00:00
2016-09-19	1,000	118.89	120.32	118.27	120.32	00:00:00
2016-09-22	900	120.74	122.85	120.74	122.85	00:00:00
2016-09-23	700	122.59	122.75	122.05	122.66	00:00:00
2016-09-27	1,200	121.15	121.40	120.17	120.79	00:00:00
2016-09-28	900	121.00	121.74	120.76	121.00	00:00:00
2016-09-29	1,000	122.00	122.00	119.00	119.00	00:00:00
2016-09-30	300	119.00	119.85	118.44	119.85	00:00:00
2016-10-04	500	120.74	122.90	120.50	122.16	00:00:00
2016-10-05	300	122.40	122.40	120.00	120.24	00:00:00
2016-10-13	400	118.00	118.23	116.53	116.53	00:00:00
2016-10-14	200	118.58	120.77	118.58	120.77	00:00:00
2016-10-17	1,300	121.19	121.19	118.30	118.52	00:00:00
2016-10-18	100	118.55	119.40	118.55	119.02	00:00:00
2016-10-19	100	119.02	119.18	118.73	119.18	00:00:00
2016-10-20	600	118.75	119.65	118.70	118.70	00:00:00
2016-10-21	200	119.27	119.75	118.75	118.75	00:00:00
2016-10-24	300	119.00	119.40	118.70	118.70	00:00:00
2016-10-27	1,100	116.39	118.20	116.19	117.05	00:00:00
2016-10-28	1,400	117.35	117.35	116.60	116.98	00:00:00
2016-10-31	100	116.99	116.99	116.65	116.65	00:00:00
2016-11-08	2,600	115.00	115.99	112.88	114.22	00:00:00
2016-11-09	2,800	108.50	113.74	108.17	113.74	00:00:00
2016-11-10	1,700	113.74	114.50	108.30	110.22	00:00:00
2016-11-11	300	110.00	110.71	109.80	110.01	00:00:00
2016-11-18	400	108.49	108.60	108.10	108.60	00:00:00
2016-11-22	300	108.91	108.91	107.80	108.01	00:00:00
2016-11-23	700	107.80	108.55	107.54	107.54	00:00:00
2016-11-28	300	108.74	108.74	107.70	107.70	00:00:00
2016-11-29	0	107.64	108.44	107.64	108.44	00:00:00
2016-11-30	600	108.06	109.10	108.06	109.10	00:00:00
2016-12-05	700	105.70	108.25	105.60	107.50	00:00:00
2016-12-06	600	106.65	106.65	105.60	106.20	00:00:00
2016-12-07	11,000	107.14	108.50	106.20	106.60	00:00:00
2016-12-12	1,000	111.03	111.03	109.75	109.90	00:00:00
2016-12-13	1,000	110.36	111.61	110.15	111.61	00:00:00
2016-12-14	700	111.68	112.31	111.46	112.31	00:00:00
2016-12-15	500	111.89	112.00	111.05	111.70	00:00:00
2016-12-16	500	111.98	112.19	111.70	111.91	00:00:00
2016-12-20	700	112.76	113.38	112.12	113.38	00:00:00
2016-12-21	900	113.30	113.30	112.55	113.17	00:00:00
2016-12-27	0	112.82	113.70	112.82	113.70	00:00:00
2016-12-28	500	114.15	114.32	113.47	113.47	00:00:00
2017-01-10	3,400	114.04	114.75	112.20	112.73	00:00:00
2017-01-11	600	111.92	113.96	111.71	113.96	00:00:00
2017-01-16	300	114.28	114.82	113.55	114.82	00:00:00
2017-01-19	200	114.49	114.49	113.25	113.67	00:00:00
2017-01-20	0	113.23	113.23	112.79	112.79	00:00:00
2017-01-23	1,200	112.79	113.15	111.20	112.69	00:00:00
2017-01-30	1,000	114.95	114.95	113.51	113.51	00:00:00
2017-02-13	300	115.13	115.95	115.13	115.55	00:00:00
2017-02-14	2,500	115.64	117.10	115.64	115.99	00:00:00
2017-02-15	200	116.51	116.70	116.00	116.00	00:00:00
2017-02-20	1,300	119.30	119.70	118.60	119.22	00:00:00
2017-02-27	600	120.00	120.00	118.00	118.24	00:00:00
2017-03-02	800	119.63	119.89	119.05	119.53	00:00:00
2017-03-03	300	119.40	119.88	119.00	119.88	00:00:00
2017-03-16	10,600	120.82	121.51	120.05	120.89	00:00:00
2017-03-17	200	121.11	121.49	119.90	121.49	00:00:00
2017-03-21	1,600	120.60	120.60	119.76	119.76	00:00:00
2017-03-22	600	119.97	120.00	119.15	119.15	00:00:00
2017-03-23	100	119.13	119.45	118.70	119.25	00:00:00
2017-03-24	100	119.14	119.14	118.90	118.90	00:00:00
2017-03-27	100	118.70	119.46	118.51	119.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>