|
 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 | | 2001-11-05 | 21,900 | 64.90 | 65.00 | 64.10 | 64.10 | 00:00:00 | | 2001-11-06 | 9,900 | 64.50 | 65.50 | 64.40 | 65.50 | 00:00:00 | | 2001-11-07 | 14,700 | 65.10 | 65.50 | 65.00 | 65.20 | 00:00:00 | | 2001-11-08 | 15,200 | 65.00 | 65.90 | 64.80 | 65.50 | 00:00:00 | | 2001-11-09 | 10,900 | 65.50 | 65.80 | 64.90 | 65.30 | 00:00:00 | | 2001-11-12 | 31,200 | 64.00 | 65.00 | 63.50 | 65.00 | 00:00:00 | | 2001-11-13 | 20,900 | 65.00 | 66.50 | 65.00 | 66.40 | 00:00:00 | | 2001-11-14 | 15,200 | 66.30 | 66.85 | 65.00 | 65.00 | 00:00:00 | | 2001-11-15 | 15,900 | 65.50 | 66.70 | 65.30 | 66.60 | 00:00:00 | | 2001-11-16 | 21,800 | 67.00 | 67.30 | 66.00 | 66.00 | 00:00:00 | | 2001-11-19 | 12,800 | 66.70 | 67.10 | 65.60 | 66.00 | 00:00:00 | | 2001-11-20 | 24,000 | 66.00 | 67.40 | 65.20 | 67.40 | 00:00:00 | | 2001-11-21 | 14,200 | 67.60 | 68.60 | 67.50 | 67.70 | 00:00:00 | | 2001-11-22 | 9,000 | 68.00 | 68.30 | 67.00 | 67.00 | 00:00:00 | | 2001-11-23 | 8,800 | 67.30 | 67.50 | 66.10 | 66.60 | 00:00:00 | | 2001-11-26 | 9,200 | 67.80 | 68.30 | 67.50 | 68.30 | 00:00:00 | | 2001-11-27 | 24,200 | 68.00 | 68.00 | 64.80 | 65.50 | 00:00:00 | | 2001-11-28 | 18,300 | 65.50 | 66.30 | 65.20 | 65.60 | 00:00:00 | | 2001-11-29 | 14,100 | 65.10 | 65.80 | 64.80 | 65.25 | 00:00:00 | | 2001-11-30 | 12,900 | 65.20 | 65.30 | 64.40 | 64.70 | 00:00:00 | | 2001-12-03 | 7,400 | 64.30 | 65.10 | 64.00 | 65.10 | 00:00:00 | | 2001-12-04 | 8,200 | 65.20 | 65.70 | 65.20 | 65.70 | 00:00:00 | | 2001-12-05 | 9,800 | 65.50 | 66.20 | 64.90 | 65.50 | 00:00:00 | | 2001-12-06 | 25,700 | 65.60 | 65.60 | 63.20 | 64.00 | 00:00:00 | | 2001-12-07 | 19,100 | 64.00 | 64.20 | 62.90 | 63.50 | 00:00:00 | | 2001-12-10 | 16,400 | 63.80 | 63.80 | 63.00 | 63.30 | 00:00:00 | | 2001-12-11 | 15,100 | 63.00 | 64.70 | 63.00 | 63.50 | 00:00:00 | | 2001-12-12 | 17,400 | 64.00 | 64.30 | 63.40 | 64.10 | 00:00:00 | | 2001-12-13 | 31,500 | 64.20 | 64.50 | 61.90 | 62.50 | 00:00:00 | | 2001-12-14 | 17,000 | 62.30 | 63.20 | 62.00 | 62.40 | 00:00:00 | | 2001-12-17 | 28,300 | 62.50 | 63.10 | 61.40 | 63.10 | 00:00:00 | | 2001-12-18 | 24,300 | 63.50 | 63.50 | 62.50 | 62.55 | 00:00:00 | | 2001-12-19 | 11,200 | 62.90 | 63.00 | 61.20 | 62.40 | 00:00:00 | | 2001-12-20 | 19,100 | 62.00 | 62.45 | 61.55 | 61.55 | 00:00:00 | | 2001-12-21 | 21,800 | 61.60 | 62.50 | 60.50 | 61.90 | 00:00:00 | | 2001-12-24 | 0 | 61.90 | 61.90 | 61.90 | 61.90 | 00:00:00 | | 2001-12-25 | 0 | 61.90 | 61.90 | 61.90 | 61.90 | 00:00:00 | | 2001-12-26 | 0 | 61.90 | 61.90 | 61.90 | 61.90 | 00:00:00 | | 2001-12-27 | 20,300 | 62.10 | 62.10 | 60.75 | 61.40 | 00:00:00 | | 2001-12-28 | 11,700 | 61.40 | 63.20 | 61.40 | 63.00 | 00:00:00 | | 2001-12-31 | 0 | 63.00 | 63.00 | 63.00 | 63.00 | 00:00:00 | | 2002-01-01 | 0 | 63.00 | 63.00 | 63.00 | 63.00 | 00:00:00 | | 2002-01-02 | 19,500 | 63.30 | 63.70 | 63.00 | 63.20 | 00:00:00 | | 2002-01-03 | 16,300 | 63.00 | 63.78 | 63.00 | 63.78 | 00:00:00 | | 2002-01-04 | 17,000 | 63.80 | 63.85 | 63.20 | 63.50 | 00:00:00 | | 2002-01-07 | 13,500 | 63.40 | 64.00 | 63.30 | 63.70 | 00:00:00 | | 2002-01-08 | 11,100 | 63.90 | 64.00 | 63.60 | 64.00 | 00:00:00 | | 2002-01-09 | 17,700 | 64.50 | 64.90 | 63.30 | 64.50 | 00:00:00 | | 2002-01-10 | 12,600 | 64.40 | 65.20 | 63.90 | 64.30 | 00:00:00 | | 2002-01-11 | 10,900 | 64.70 | 64.70 | 63.50 | 63.50 | 00:00:00 | | 2002-01-14 | 21,700 | 63.50 | 63.50 | 61.75 | 62.80 | 00:00:00 | | 2002-01-15 | 9,200 | 62.40 | 63.00 | 62.30 | 62.70 | 00:00:00 | | 2002-01-16 | 11,900 | 62.10 | 62.10 | 61.20 | 61.50 | 00:00:00 | | 2002-01-17 | 10,900 | 61.50 | 63.20 | 61.00 | 62.95 | 00:00:00 | | 2002-01-18 | 8,500 | 63.00 | 63.70 | 62.80 | 63.50 | 00:00:00 | | 2002-01-21 | 15,700 | 63.50 | 63.50 | 62.30 | 62.80 | 00:00:00 | | 2002-01-22 | 13,000 | 62.80 | 63.20 | 62.60 | 62.90 | 00:00:00 | | 2002-01-23 | 10,700 | 62.60 | 63.50 | 62.50 | 63.00 | 00:00:00 | | 2002-01-24 | 8,700 | 62.90 | 63.70 | 62.70 | 63.50 | 00:00:00 | | 2002-01-25 | 12,400 | 63.45 | 63.50 | 62.80 | 63.10 | 00:00:00 | | 2002-01-28 | 15,100 | 63.10 | 64.50 | 63.10 | 64.50 | 00:00:00 | | 2002-01-29 | 14,900 | 64.10 | 64.20 | 63.40 | 64.00 | 00:00:00 | | 2002-01-30 | 7,400 | 63.50 | 64.50 | 62.95 | 64.50 | 00:00:00 | | 2002-01-31 | 10,500 | 64.50 | 65.00 | 63.90 | 64.00 | 00:00:00 | | 2002-02-01 | 10,200 | 64.10 | 65.00 | 64.10 | 65.00 | 00:00:00 | | 2002-02-04 | 8,800 | 65.00 | 65.40 | 64.30 | 65.20 | 00:00:00 | | 2002-02-05 | 12,500 | 64.50 | 65.70 | 64.50 | 65.00 | 00:00:00 | | 2002-02-06 | 14,500 | 64.50 | 65.50 | 64.50 | 64.90 | 00:00:00 | | 2002-02-07 | 6,000 | 64.85 | 64.85 | 63.20 | 63.50 | 00:00:00 | | 2002-02-08 | 16,100 | 63.50 | 64.40 | 63.50 | 63.90 | 00:00:00 | | 2002-02-11 | 5,400 | 64.00 | 64.30 | 63.80 | 64.00 | 00:00:00 | | 2002-02-12 | 11,000 | 65.00 | 65.00 | 64.00 | 64.40 | 00:00:00 | | 2002-02-13 | 12,600 | 64.00 | 65.00 | 64.00 | 64.25 | 00:00:00 | | 2002-02-14 | 11,100 | 64.50 | 65.40 | 64.30 | 65.40 | 00:00:00 | | 2002-02-15 | 10,000 | 65.10 | 65.50 | 65.00 | 65.00 | 00:00:00 | | 2002-02-18 | 5,100 | 64.50 | 65.10 | 64.50 | 64.70 | 00:00:00 | | 2002-02-19 | 6,100 | 64.50 | 64.80 | 63.80 | 63.80 | 00:00:00 | | 2002-02-20 | 13,600 | 64.00 | 64.70 | 63.70 | 64.70 | 00:00:00 | | 2002-02-21 | 4,500 | 64.70 | 64.70 | 64.10 | 64.40 | 00:00:00 | | 2002-02-22 | 10,600 | 64.20 | 65.85 | 63.80 | 65.85 | 00:00:00 | | 2002-02-25 | 6,100 | 65.50 | 65.80 | 64.60 | 65.00 | 00:00:00 | | 2002-02-26 | 10,300 | 65.00 | 65.80 | 64.80 | 64.80 | 00:00:00 | | 2002-02-27 | 6,900 | 65.30 | 65.80 | 64.80 | 65.50 | 00:00:00 | | 2002-02-28 | 19,200 | 65.00 | 65.80 | 65.00 | 65.50 | 00:00:00 | | 2002-03-01 | 17,000 | 65.51 | 67.20 | 65.00 | 66.50 | 00:00:00 | | 2002-03-04 | 15,500 | 66.40 | 67.00 | 66.20 | 67.00 | 00:00:00 | | 2002-03-05 | 30,800 | 66.30 | 68.30 | 66.30 | 68.20 | 00:00:00 | | 2002-03-06 | 43,000 | 68.00 | 70.11 | 67.70 | 69.75 | 00:00:00 | | 2002-03-07 | 22,700 | 70.00 | 70.00 | 68.50 | 69.50 | 00:00:00 | | 2002-03-08 | 14,400 | 69.00 | 69.90 | 68.60 | 69.40 | 00:00:00 | | 2002-03-11 | 17,000 | 68.70 | 69.70 | 68.20 | 69.70 | 00:00:00 | | 2002-03-12 | 10,300 | 69.50 | 69.50 | 68.50 | 69.10 | 00:00:00 | | 2002-03-13 | 17,200 | 68.80 | 70.10 | 68.80 | 69.80 | 00:00:00 | | 2002-03-14 | 9,800 | 69.70 | 70.30 | 69.70 | 70.30 | 00:00:00 | | 2002-03-15 | 13,000 | 69.70 | 70.40 | 69.50 | 70.00 | 00:00:00 | | 2002-03-18 | 51,000 | 70.20 | 70.99 | 69.40 | 69.40 | 00:00:00 | | 2002-03-19 | 28,600 | 69.30 | 70.80 | 69.30 | 70.50 | 00:00:00 | | 2002-03-20 | 14,100 | 70.30 | 70.99 | 70.05 | 70.95 | 00:00:00 | | 2002-03-21 | 28,000 | 70.50 | 70.99 | 70.50 | 70.65 | 00:00:00 | | 2002-03-22 | 90,100 | 70.55 | 71.40 | 70.50 | 71.10 | 00:00:00 | | 2002-03-25 | 14,400 | 71.20 | 71.20 | 70.50 | 70.90 | 00:00:00 | | 2002-03-26 | 8,800 | 70.50 | 71.50 | 70.40 | 71.20 | 00:00:00 | | 2002-03-27 | 16,700 | 71.00 | 71.30 | 70.30 | 71.20 | 00:00:00 | | 2002-03-28 | 0 | 71.20 | 71.20 | 71.20 | 71.20 | 00:00:00 | | 2002-03-29 | 0 | 71.20 | 71.20 | 71.20 | 71.20 | 00:00:00 | | 2002-04-01 | 0 | 71.20 | 71.20 | 71.20 | 71.20 | 00:00:00 | | 2002-04-02 | 18,600 | 70.80 | 70.80 | 69.50 | 70.30 | 00:00:00 | | 2002-04-03 | 3,700 | 70.20 | 70.90 | 70.00 | 70.60 | 00:00:00 | | 2002-04-04 | 7,200 | 70.30 | 70.50 | 69.30 | 69.40 | 00:00:00 | | 2002-04-05 | 4,400 | 69.80 | 70.50 | 69.80 | 70.30 | 00:00:00 | | 2002-04-08 | 9,800 | 70.30 | 70.50 | 70.00 | 70.50 | 00:00:00 | | 2002-04-09 | 10,800 | 70.60 | 70.80 | 69.70 | 70.80 | 00:00:00 | | 2002-04-10 | 22,700 | 70.70 | 72.00 | 70.30 | 71.80 | 00:00:00 | | 2002-04-11 | 6,300 | 71.90 | 71.90 | 71.40 | 71.50 | 00:00:00 | | 2002-04-12 | 38,900 | 72.10 | 73.40 | 72.00 | 72.00 | 00:00:00 | | 2002-04-15 | 12,200 | 72.20 | 72.85 | 71.60 | 72.85 | 00:00:00 | | 2002-04-16 | 24,700 | 72.85 | 72.85 | 71.80 | 72.28 | 00:00:00 | | 2002-04-17 | 8,200 | 72.00 | 72.00 | 71.60 | 71.60 | 00:00:00 | | 2002-04-18 | 14,800 | 72.10 | 72.30 | 71.60 | 72.00 | 00:00:00 | | 2002-04-19 | 15,500 | 71.30 | 72.30 | 71.00 | 72.30 | 00:00:00 | | 2002-04-22 | 9,300 | 72.30 | 72.50 | 71.65 | 72.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
