|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-22 | 9,300 | 72.30 | 72.50 | 71.65 | 72.30 | 00:00:00 | 2002-04-23 | 16,100 | 72.30 | 73.10 | 72.70 | 72.80 | 00:00:00 | 2002-04-24 | 21,900 | 72.80 | 73.45 | 71.80 | 72.30 | 00:00:00 | 2002-04-25 | 17,700 | 72.00 | 72.80 | 71.00 | 71.00 | 00:00:00 | 2002-04-26 | 8,400 | 71.50 | 71.50 | 70.30 | 70.30 | 00:00:00 | 2002-04-29 | 11,700 | 69.85 | 72.10 | 69.50 | 71.90 | 00:00:00 | 2002-04-30 | 12,400 | 72.00 | 72.80 | 71.60 | 72.50 | 00:00:00 | 2002-05-01 | 0 | 72.50 | 72.50 | 72.50 | 72.50 | 00:00:00 | 2002-05-02 | 18,900 | 72.90 | 73.20 | 72.30 | 73.00 | 00:00:00 | 2002-05-03 | 111,800 | 72.80 | 75.80 | 72.80 | 74.50 | 00:00:00 | 2002-05-06 | 35,600 | 75.90 | 75.90 | 74.30 | 74.80 | 00:00:00 | 2002-05-07 | 43,700 | 74.00 | 74.10 | 72.20 | 73.50 | 00:00:00 | 2002-05-08 | 20,500 | 73.60 | 73.95 | 72.50 | 73.00 | 00:00:00 | 2002-05-09 | 900 | 72.80 | 73.15 | 72.05 | 72.05 | 00:00:00 | 2002-05-10 | 9,800 | 72.30 | 73.35 | 72.10 | 72.70 | 00:00:00 | 2002-05-13 | 12,300 | 72.50 | 73.50 | 72.50 | 73.50 | 00:00:00 | 2002-05-14 | 11,600 | 73.80 | 73.80 | 73.00 | 73.40 | 00:00:00 | 2002-05-15 | 12,000 | 73.30 | 73.50 | 72.70 | 73.20 | 00:00:00 | 2002-05-16 | 13,200 | 73.40 | 74.00 | 73.20 | 73.70 | 00:00:00 | 2002-05-17 | 41,000 | 73.80 | 76.30 | 73.80 | 75.20 | 00:00:00 | 2002-05-20 | 3,100 | 75.10 | 75.50 | 74.50 | 75.10 | 00:00:00 | 2002-05-21 | 22,100 | 75.10 | 76.25 | 74.70 | 75.80 | 00:00:00 | 2002-05-22 | 30,000 | 75.50 | 77.20 | 75.20 | 76.50 | 00:00:00 | 2002-05-23 | 23,300 | 76.50 | 77.20 | 75.00 | 75.50 | 00:00:00 | 2002-05-24 | 11,700 | 75.60 | 75.65 | 73.60 | 74.70 | 00:00:00 | 2002-05-27 | 15,200 | 74.50 | 75.10 | 74.00 | 75.00 | 00:00:00 | 2002-05-28 | 10,700 | 75.20 | 75.60 | 74.80 | 75.00 | 00:00:00 | 2002-05-29 | 17,700 | 74.50 | 76.10 | 74.50 | 75.75 | 00:00:00 | 2002-05-30 | 4,400 | 75.00 | 75.60 | 74.70 | 75.60 | 00:00:00 | 2002-05-31 | 15,500 | 75.50 | 76.00 | 75.50 | 75.80 | 00:00:00 | 2002-06-03 | 10,500 | 75.50 | 76.00 | 74.90 | 75.00 | 00:00:00 | 2002-06-04 | 12,300 | 74.00 | 74.50 | 73.50 | 74.00 | 00:00:00 | 2002-06-05 | 14,500 | 73.80 | 74.40 | 73.00 | 73.60 | 00:00:00 | 2002-06-06 | 19,400 | 73.60 | 75.30 | 73.60 | 75.00 | 00:00:00 | 2002-06-07 | 12,400 | 75.00 | 75.00 | 73.20 | 73.95 | 00:00:00 | 2002-06-10 | 15,200 | 73.80 | 75.70 | 73.80 | 75.10 | 00:00:00 | 2002-06-11 | 9,200 | 74.50 | 75.50 | 74.05 | 74.20 | 00:00:00 | 2002-06-12 | 12,300 | 73.20 | 74.00 | 72.70 | 74.00 | 00:00:00 | 2002-06-13 | 24,400 | 74.10 | 76.00 | 74.10 | 75.30 | 00:00:00 | 2002-06-14 | 30,700 | 75.00 | 76.00 | 73.40 | 73.60 | 00:00:00 | 2002-06-17 | 20,000 | 73.50 | 74.15 | 72.20 | 73.60 | 00:00:00 | 2002-06-18 | 28,100 | 73.30 | 73.50 | 70.85 | 70.85 | 00:00:00 | 2002-06-19 | 33,300 | 69.70 | 73.50 | 69.30 | 72.80 | 00:00:00 | 2002-06-20 | 16,800 | 72.20 | 73.20 | 71.00 | 71.30 | 00:00:00 | 2002-06-21 | 8,400 | 70.20 | 71.50 | 69.30 | 70.30 | 00:00:00 | 2002-06-24 | 11,200 | 70.00 | 70.50 | 68.30 | 68.70 | 00:00:00 | 2002-06-25 | 8,000 | 69.80 | 69.80 | 68.60 | 68.60 | 00:00:00 | 2002-06-26 | 31,000 | 67.50 | 67.50 | 66.20 | 67.50 | 00:00:00 | 2002-06-27 | 9,800 | 67.50 | 68.30 | 66.75 | 68.30 | 00:00:00 | 2002-06-28 | 7,800 | 69.00 | 69.60 | 68.50 | 69.60 | 00:00:00 | 2002-07-01 | 10,200 | 71.00 | 71.60 | 70.50 | 71.00 | 00:00:00 | 2002-07-02 | 9,600 | 70.30 | 70.30 | 68.90 | 69.00 | 00:00:00 | 2002-07-03 | 12,400 | 69.00 | 71.50 | 68.80 | 71.00 | 00:00:00 | 2002-07-04 | 631,300 | 70.80 | 71.20 | 69.50 | 70.00 | 00:00:00 | 2002-07-05 | 12,600 | 70.20 | 72.40 | 69.70 | 72.40 | 00:00:00 | 2002-07-08 | 16,500 | 71.00 | 71.80 | 71.00 | 71.50 | 00:00:00 | 2002-07-09 | 7,200 | 71.20 | 72.30 | 71.10 | 71.60 | 00:00:00 | 2002-07-10 | 3,200 | 71.00 | 71.70 | 70.40 | 70.75 | 00:00:00 | 2002-07-11 | 7,200 | 70.50 | 71.30 | 70.40 | 70.70 | 00:00:00 | 2002-07-12 | 9,000 | 71.00 | 72.75 | 70.80 | 72.00 | 00:00:00 | 2002-07-15 | 12,900 | 71.50 | 72.20 | 70.00 | 70.00 | 00:00:00 | 2002-07-16 | 30,300 | 69.20 | 69.50 | 67.00 | 68.00 | 00:00:00 | 2002-07-17 | 13,400 | 68.70 | 68.70 | 67.00 | 67.00 | 00:00:00 | 2002-07-18 | 9,300 | 67.50 | 67.50 | 66.60 | 66.70 | 00:00:00 | 2002-07-19 | 12,900 | 66.55 | 66.55 | 65.20 | 65.40 | 00:00:00 | 2002-07-22 | 30,500 | 65.00 | 65.00 | 61.30 | 61.30 | 00:00:00 | 2002-07-23 | 21,800 | 62.10 | 62.30 | 61.40 | 61.90 | 00:00:00 | 2002-07-24 | 89,400 | 61.25 | 61.80 | 58.20 | 60.60 | 00:00:00 | 2002-07-25 | 26,200 | 62.30 | 62.30 | 59.50 | 60.10 | 00:00:00 | 2002-07-26 | 21,300 | 60.80 | 61.30 | 59.50 | 61.20 | 00:00:00 | 2002-07-29 | 9,900 | 61.50 | 63.60 | 61.50 | 63.50 | 00:00:00 | 2002-07-30 | 8,200 | 63.70 | 64.00 | 61.80 | 63.95 | 00:00:00 | 2002-07-31 | 7,700 | 63.80 | 64.20 | 62.80 | 63.00 | 00:00:00 | 2002-08-01 | 11,500 | 62.50 | 63.80 | 62.50 | 62.50 | 00:00:00 | 2002-08-02 | 5,300 | 62.20 | 62.60 | 61.70 | 62.10 | 00:00:00 | 2002-08-05 | 11,700 | 60.90 | 61.05 | 58.45 | 61.05 | 00:00:00 | 2002-08-06 | 19,900 | 60.00 | 61.00 | 59.00 | 60.80 | 00:00:00 | 2002-08-07 | 4,800 | 62.50 | 62.50 | 60.00 | 62.00 | 00:00:00 | 2002-08-08 | 9,600 | 61.70 | 64.10 | 61.70 | 63.50 | 00:00:00 | 2002-08-09 | 11,200 | 63.50 | 66.00 | 63.50 | 66.00 | 00:00:00 | 2002-08-12 | 6,300 | 66.00 | 66.40 | 65.20 | 66.00 | 00:00:00 | 2002-08-13 | 2,100 | 66.20 | 66.20 | 63.50 | 65.00 | 00:00:00 | 2002-08-14 | 4,300 | 64.70 | 65.20 | 64.00 | 64.00 | 00:00:00 | 2002-08-15 | 3,800 | 64.90 | 65.50 | 64.90 | 65.00 | 00:00:00 | 2002-08-16 | 9,500 | 65.20 | 65.80 | 64.80 | 64.80 | 00:00:00 | 2002-08-19 | 65,300 | 64.00 | 68.20 | 63.60 | 67.80 | 00:00:00 | 2002-08-20 | 19,800 | 68.20 | 68.50 | 67.00 | 67.60 | 00:00:00 | 2002-08-21 | 17,300 | 68.00 | 69.80 | 68.00 | 69.70 | 00:00:00 | 2002-08-22 | 9,300 | 69.30 | 70.20 | 68.50 | 69.30 | 00:00:00 | 2002-08-23 | 7,300 | 69.50 | 69.70 | 69.30 | 69.50 | 00:00:00 | 2002-08-26 | 7,800 | 69.60 | 69.60 | 68.50 | 68.50 | 00:00:00 | 2002-08-27 | 7,800 | 68.50 | 68.70 | 67.80 | 68.50 | 00:00:00 | 2002-08-28 | 6,300 | 67.50 | 68.00 | 67.20 | 67.20 | 00:00:00 | 2002-08-29 | 6,500 | 67.00 | 68.30 | 67.00 | 68.00 | 00:00:00 | 2002-08-30 | 1,600 | 67.50 | 69.70 | 67.50 | 69.70 | 00:00:00 | 2002-09-02 | 5,000 | 69.50 | 69.70 | 68.00 | 68.40 | 00:00:00 | 2002-09-03 | 6,900 | 68.00 | 68.30 | 65.90 | 66.40 | 00:00:00 | 2002-09-04 | 1,000 | 65.50 | 66.20 | 65.50 | 65.50 | 00:00:00 | 2002-09-05 | 4,300 | 66.50 | 66.60 | 65.80 | 66.00 | 00:00:00 | 2002-09-06 | 2,400 | 65.50 | 66.50 | 65.20 | 66.50 | 00:00:00 | 2002-09-09 | 3,500 | 66.70 | 67.20 | 66.50 | 66.90 | 00:00:00 | 2002-09-10 | 5,700 | 67.00 | 68.70 | 67.00 | 68.20 | 00:00:00 | 2002-09-11 | 5,700 | 68.50 | 68.70 | 67.80 | 68.40 | 00:00:00 | 2002-09-12 | 2,000 | 67.50 | 68.20 | 67.50 | 67.50 | 00:00:00 | 2002-09-13 | 6,700 | 66.00 | 67.85 | 65.80 | 67.70 | 00:00:00 | 2002-09-16 | 9,500 | 68.00 | 68.10 | 67.20 | 67.70 | 00:00:00 | 2002-09-17 | 8,200 | 68.30 | 68.30 | 67.50 | 67.60 | 00:00:00 | 2002-09-18 | 3,400 | 67.30 | 67.30 | 65.90 | 66.00 | 00:00:00 | 2002-09-19 | 10,300 | 64.50 | 64.85 | 62.50 | 63.00 | 00:00:00 | 2002-09-20 | 15,300 | 62.50 | 65.60 | 62.50 | 65.20 | 00:00:00 | 2002-09-23 | 6,600 | 65.00 | 65.60 | 64.50 | 65.00 | 00:00:00 | 2002-09-24 | 8,500 | 65.00 | 65.50 | 63.50 | 63.50 | 00:00:00 | 2002-09-25 | 100,900 | 62.50 | 65.00 | 62.20 | 65.00 | 00:00:00 | 2002-09-26 | 6,900 | 65.00 | 65.80 | 64.90 | 65.50 | 00:00:00 | 2002-09-27 | 2,400 | 65.00 | 65.80 | 65.00 | 65.20 | 00:00:00 | 2002-09-30 | 15,500 | 64.00 | 64.65 | 63.00 | 64.50 | 00:00:00 | 2002-10-01 | 27,600 | 65.50 | 66.00 | 63.70 | 66.00 | 00:00:00 | 2002-10-02 | 8,100 | 68.00 | 68.20 | 66.20 | 66.50 | 00:00:00 | 2002-10-03 | 1,500 | 65.00 | 66.60 | 65.00 | 66.60 | 00:00:00 | 2002-10-04 | 14,100 | 66.80 | 68.30 | 66.60 | 66.60 | 00:00:00 | 2002-10-07 | 14,000 | 66.50 | 68.50 | 66.00 | 66.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|