|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 13,800 | 72.10 | 72.90 | 71.60 | 72.90 | 00:00:00 | | 2001-05-22 | 41,100 | 72.70 | 73.30 | 72.00 | 72.80 | 00:00:00 | | 2001-05-23 | 17,700 | 72.30 | 73.20 | 72.10 | 72.30 | 00:00:00 | | 2001-05-24 | 1,700 | 72.50 | 73.20 | 72.50 | 73.00 | 00:00:00 | | 2001-05-25 | 7,700 | 72.90 | 72.90 | 72.00 | 72.00 | 00:00:00 | | 2001-05-28 | 27,800 | 72.00 | 72.50 | 71.50 | 72.20 | 00:00:00 | | 2001-05-29 | 17,500 | 72.00 | 72.50 | 71.00 | 71.10 | 00:00:00 | | 2001-05-30 | 4,800 | 71.50 | 71.50 | 70.50 | 70.80 | 00:00:00 | | 2001-05-31 | 9,900 | 71.00 | 71.20 | 70.50 | 71.20 | 00:00:00 | | 2001-06-01 | 14,300 | 70.80 | 71.80 | 70.50 | 71.50 | 00:00:00 | | 2001-06-04 | 500 | 72.00 | 72.00 | 71.50 | 71.70 | 00:00:00 | | 2001-06-05 | 20,800 | 71.50 | 72.20 | 71.20 | 71.70 | 00:00:00 | | 2001-06-06 | 12,500 | 72.30 | 72.30 | 71.40 | 71.80 | 00:00:00 | | 2001-06-07 | 11,300 | 71.80 | 72.40 | 71.70 | 72.30 | 00:00:00 | | 2001-06-08 | 19,700 | 72.00 | 72.55 | 71.00 | 71.00 | 00:00:00 | | 2001-06-11 | 9,700 | 71.50 | 72.10 | 71.00 | 72.00 | 00:00:00 | | 2001-06-12 | 4,600 | 72.00 | 72.00 | 70.80 | 70.80 | 00:00:00 | | 2001-06-13 | 14,200 | 70.70 | 71.30 | 70.25 | 70.25 | 00:00:00 | | 2001-06-14 | 1,900 | 70.40 | 70.70 | 70.25 | 70.70 | 00:00:00 | | 2001-06-15 | 7,400 | 70.25 | 70.50 | 70.10 | 70.10 | 00:00:00 | | 2001-06-18 | 12,600 | 70.10 | 70.70 | 70.10 | 70.50 | 00:00:00 | | 2001-06-19 | 14,200 | 70.50 | 70.70 | 70.10 | 70.30 | 00:00:00 | | 2001-06-20 | 15,800 | 70.50 | 70.50 | 69.70 | 70.00 | 00:00:00 | | 2001-06-21 | 24,900 | 69.70 | 69.70 | 68.30 | 68.30 | 00:00:00 | | 2001-06-22 | 11,800 | 68.80 | 68.80 | 68.10 | 68.50 | 00:00:00 | | 2001-06-25 | 10,100 | 68.30 | 68.80 | 68.10 | 68.50 | 00:00:00 | | 2001-06-26 | 13,000 | 68.50 | 69.70 | 68.50 | 69.70 | 00:00:00 | | 2001-06-27 | 9,100 | 69.30 | 69.50 | 68.70 | 68.70 | 00:00:00 | | 2001-06-28 | 17,100 | 68.50 | 68.90 | 68.00 | 68.00 | 00:00:00 | | 2001-06-29 | 8,200 | 68.50 | 68.50 | 68.00 | 68.50 | 00:00:00 | | 2001-07-02 | 13,300 | 68.30 | 69.30 | 67.70 | 69.30 | 00:00:00 | | 2001-07-03 | 8,100 | 68.50 | 69.00 | 68.50 | 68.70 | 00:00:00 | | 2001-07-04 | 26,100 | 69.00 | 71.95 | 69.00 | 71.70 | 00:00:00 | | 2001-07-05 | 58,200 | 71.00 | 74.50 | 71.00 | 73.40 | 00:00:00 | | 2001-07-06 | 46,400 | 73.00 | 73.50 | 72.30 | 72.50 | 00:00:00 | | 2001-07-09 | 36,300 | 71.80 | 73.88 | 71.70 | 73.70 | 00:00:00 | | 2001-07-10 | 30,100 | 73.00 | 73.55 | 72.70 | 73.25 | 00:00:00 | | 2001-07-11 | 36,400 | 72.50 | 73.70 | 71.70 | 72.00 | 00:00:00 | | 2001-07-12 | 21,700 | 72.20 | 72.60 | 71.20 | 72.00 | 00:00:00 | | 2001-07-13 | 0 | 72.00 | 72.00 | 72.00 | 72.00 | 00:00:00 | | 2001-07-16 | 14,300 | 71.00 | 72.20 | 71.00 | 72.00 | 00:00:00 | | 2001-07-17 | 9,100 | 71.60 | 72.50 | 71.60 | 72.50 | 00:00:00 | | 2001-07-18 | 13,400 | 73.10 | 73.30 | 72.00 | 72.30 | 00:00:00 | | 2001-07-19 | 17,200 | 72.50 | 72.50 | 71.50 | 72.00 | 00:00:00 | | 2001-07-20 | 17,000 | 71.80 | 71.90 | 71.10 | 71.90 | 00:00:00 | | 2001-07-23 | 19,200 | 72.00 | 72.80 | 71.50 | 72.30 | 00:00:00 | | 2001-07-24 | 35,200 | 72.00 | 73.90 | 72.00 | 73.20 | 00:00:00 | | 2001-07-25 | 23,800 | 72.50 | 72.60 | 69.70 | 70.40 | 00:00:00 | | 2001-07-26 | 19,000 | 70.75 | 71.20 | 70.35 | 70.85 | 00:00:00 | | 2001-07-27 | 22,500 | 71.00 | 72.30 | 70.50 | 72.00 | 00:00:00 | | 2001-07-30 | 15,200 | 71.80 | 73.70 | 71.80 | 73.70 | 00:00:00 | | 2001-07-31 | 24,600 | 73.20 | 73.20 | 71.70 | 71.95 | 00:00:00 | | 2001-08-01 | 20,200 | 72.26 | 72.70 | 71.90 | 72.70 | 00:00:00 | | 2001-08-02 | 51,500 | 72.00 | 74.50 | 72.00 | 74.20 | 00:00:00 | | 2001-08-03 | 23,400 | 73.60 | 74.30 | 73.50 | 73.60 | 00:00:00 | | 2001-08-06 | 18,500 | 73.30 | 74.40 | 73.30 | 73.60 | 00:00:00 | | 2001-08-07 | 55,800 | 73.70 | 75.10 | 73.70 | 74.30 | 00:00:00 | | 2001-08-08 | 160,800 | 74.50 | 75.50 | 74.50 | 74.85 | 00:00:00 | | 2001-08-09 | 66,600 | 74.30 | 75.40 | 74.00 | 74.00 | 00:00:00 | | 2001-08-10 | 31,600 | 74.10 | 74.10 | 72.50 | 72.70 | 00:00:00 | | 2001-08-13 | 30,900 | 73.00 | 74.65 | 72.80 | 73.30 | 00:00:00 | | 2001-08-14 | 19,700 | 73.20 | 73.70 | 69.30 | 70.20 | 00:00:00 | | 2001-08-15 | 10,700 | 71.00 | 71.00 | 69.30 | 69.30 | 00:00:00 | | 2001-08-16 | 15,400 | 69.50 | 71.30 | 68.50 | 71.00 | 00:00:00 | | 2001-08-17 | 14,200 | 70.50 | 71.05 | 70.50 | 70.90 | 00:00:00 | | 2001-08-20 | 15,500 | 70.70 | 71.50 | 69.50 | 70.45 | 00:00:00 | | 2001-08-21 | 9,200 | 71.00 | 71.30 | 70.30 | 70.70 | 00:00:00 | | 2001-08-22 | 7,000 | 70.80 | 72.20 | 70.80 | 72.00 | 00:00:00 | | 2001-08-23 | 11,000 | 71.80 | 72.50 | 71.50 | 72.00 | 00:00:00 | | 2001-08-24 | 5,900 | 71.70 | 73.00 | 71.70 | 73.00 | 00:00:00 | | 2001-08-27 | 10,100 | 72.80 | 72.80 | 71.80 | 71.80 | 00:00:00 | | 2001-08-28 | 6,700 | 71.50 | 72.20 | 71.50 | 71.50 | 00:00:00 | | 2001-08-29 | 14,800 | 71.50 | 72.10 | 71.05 | 71.50 | 00:00:00 | | 2001-08-30 | 12,200 | 71.40 | 71.70 | 70.50 | 70.50 | 00:00:00 | | 2001-08-31 | 10,500 | 70.30 | 70.75 | 70.10 | 70.50 | 00:00:00 | | 2001-09-03 | 17,700 | 70.30 | 72.50 | 70.30 | 71.60 | 00:00:00 | | 2001-09-04 | 21,100 | 71.80 | 72.00 | 71.00 | 71.60 | 00:00:00 | | 2001-09-05 | 11,900 | 71.70 | 72.10 | 71.00 | 71.70 | 00:00:00 | | 2001-09-06 | 21,100 | 71.90 | 72.10 | 70.50 | 70.50 | 00:00:00 | | 2001-09-07 | 31,400 | 70.55 | 71.00 | 69.00 | 69.20 | 00:00:00 | | 2001-09-10 | 24,400 | 68.50 | 69.00 | 67.50 | 68.50 | 00:00:00 | | 2001-09-11 | 51,200 | 67.80 | 68.30 | 62.30 | 64.50 | 00:00:00 | | 2001-09-12 | 37,500 | 63.00 | 65.00 | 62.50 | 64.30 | 00:00:00 | | 2001-09-13 | 68,500 | 65.50 | 68.50 | 65.50 | 68.10 | 00:00:00 | | 2001-09-14 | 32,200 | 68.00 | 68.50 | 67.20 | 68.50 | 00:00:00 | | 2001-09-17 | 32,800 | 67.00 | 68.30 | 66.70 | 67.70 | 00:00:00 | | 2001-09-18 | 9,700 | 67.00 | 67.50 | 65.30 | 65.30 | 00:00:00 | | 2001-09-19 | 52,100 | 66.00 | 67.00 | 66.00 | 66.20 | 00:00:00 | | 2001-09-20 | 28,100 | 66.00 | 66.20 | 64.50 | 65.10 | 00:00:00 | | 2001-09-21 | 47,200 | 64.30 | 64.30 | 58.40 | 60.70 | 00:00:00 | | 2001-09-24 | 22,900 | 63.20 | 63.70 | 62.00 | 63.70 | 00:00:00 | | 2001-09-25 | 19,300 | 63.80 | 63.80 | 61.50 | 61.70 | 00:00:00 | | 2001-09-26 | 20,200 | 62.20 | 63.00 | 61.50 | 62.70 | 00:00:00 | | 2001-09-27 | 41,800 | 62.00 | 63.70 | 62.00 | 62.90 | 00:00:00 | | 2001-09-28 | 0 | 62.90 | 62.90 | 62.90 | 62.90 | 00:00:00 | | 2001-10-01 | 10,100 | 64.00 | 64.00 | 62.80 | 63.20 | 00:00:00 | | 2001-10-02 | 11,600 | 63.50 | 65.40 | 63.50 | 65.40 | 00:00:00 | | 2001-10-03 | 2,300 | 65.20 | 65.20 | 64.05 | 64.80 | 00:00:00 | | 2001-10-04 | 19,800 | 66.00 | 67.50 | 64.40 | 67.00 | 00:00:00 | | 2001-10-05 | 9,100 | 66.00 | 66.30 | 65.30 | 65.40 | 00:00:00 | | 2001-10-08 | 8,100 | 64.90 | 65.20 | 64.30 | 65.20 | 00:00:00 | | 2001-10-09 | 19,500 | 65.30 | 65.30 | 63.80 | 64.10 | 00:00:00 | | 2001-10-10 | 9,100 | 64.00 | 64.50 | 63.70 | 64.40 | 00:00:00 | | 2001-10-11 | 18,100 | 64.20 | 64.30 | 63.50 | 63.50 | 00:00:00 | | 2001-10-12 | 12,000 | 63.80 | 64.80 | 63.80 | 64.80 | 00:00:00 | | 2001-10-15 | 16,000 | 64.50 | 64.70 | 63.80 | 64.30 | 00:00:00 | | 2001-10-16 | 0 | 64.30 | 64.30 | 64.30 | 64.30 | 00:00:00 | | 2001-10-17 | 16,400 | 65.00 | 66.50 | 65.00 | 65.80 | 00:00:00 | | 2001-10-18 | 11,200 | 66.00 | 66.00 | 65.00 | 65.70 | 00:00:00 | | 2001-10-19 | 9,100 | 65.00 | 65.20 | 64.50 | 65.00 | 00:00:00 | | 2001-10-22 | 4,800 | 65.00 | 65.70 | 64.70 | 65.70 | 00:00:00 | | 2001-10-23 | 7,600 | 65.80 | 65.80 | 63.80 | 64.80 | 00:00:00 | | 2001-10-24 | 8,700 | 65.00 | 65.70 | 65.00 | 65.20 | 00:00:00 | | 2001-10-25 | 13,000 | 65.20 | 65.20 | 64.20 | 64.20 | 00:00:00 | | 2001-10-26 | 0 | 64.20 | 64.20 | 64.20 | 64.20 | 00:00:00 | | 2001-10-29 | 2,900 | 65.70 | 65.70 | 65.30 | 65.70 | 00:00:00 | | 2001-10-30 | 20,500 | 64.80 | 65.90 | 64.80 | 65.00 | 00:00:00 | | 2001-10-31 | 24,300 | 65.00 | 66.20 | 65.00 | 66.00 | 00:00:00 | | 2001-11-01 | 2,900 | 65.30 | 65.60 | 64.70 | 65.00 | 00:00:00 | | 2001-11-02 | 4,200 | 65.30 | 65.30 | 64.00 | 64.50 | 00:00:00 | | 2001-11-05 | 21,900 | 64.90 | 65.00 | 64.10 | 64.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
