|
 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 | | 2002-10-07 | 14,000 | 66.50 | 68.50 | 66.00 | 66.40 | 00:00:00 | | 2002-10-08 | 18,800 | 66.10 | 66.50 | 66.00 | 66.30 | 00:00:00 | | 2002-10-09 | 16,200 | 66.00 | 66.50 | 65.40 | 66.50 | 00:00:00 | | 2002-10-10 | 19,600 | 66.00 | 67.70 | 65.70 | 67.00 | 00:00:00 | | 2002-10-11 | 11,600 | 67.00 | 67.00 | 65.70 | 66.30 | 00:00:00 | | 2002-10-14 | 12,100 | 65.50 | 65.50 | 63.00 | 64.20 | 00:00:00 | | 2002-10-15 | 8,100 | 65.25 | 66.70 | 64.70 | 64.70 | 00:00:00 | | 2002-10-16 | 10,600 | 64.00 | 65.00 | 63.70 | 64.80 | 00:00:00 | | 2002-10-17 | 18,100 | 65.00 | 65.00 | 62.90 | 63.70 | 00:00:00 | | 2002-10-18 | 4,500 | 63.80 | 63.85 | 63.00 | 63.10 | 00:00:00 | | 2002-10-21 | 4,400 | 63.50 | 64.00 | 63.00 | 64.00 | 00:00:00 | | 2002-10-22 | 8,000 | 64.50 | 66.50 | 64.00 | 66.50 | 00:00:00 | | 2002-10-23 | 2,000 | 66.00 | 66.00 | 64.30 | 64.30 | 00:00:00 | | 2002-10-24 | 11,200 | 64.00 | 65.00 | 63.80 | 63.80 | 00:00:00 | | 2002-10-25 | 5,700 | 63.80 | 63.80 | 62.25 | 62.25 | 00:00:00 | | 2002-10-28 | 11,900 | 63.00 | 63.20 | 62.50 | 62.70 | 00:00:00 | | 2002-10-29 | 18,300 | 62.40 | 62.80 | 60.80 | 61.50 | 00:00:00 | | 2002-10-30 | 5,900 | 61.70 | 62.30 | 60.30 | 62.30 | 00:00:00 | | 2002-10-31 | 6,100 | 62.00 | 65.20 | 62.00 | 64.75 | 00:00:00 | | 2002-11-01 | 600 | 63.60 | 63.70 | 63.60 | 63.70 | 00:00:00 | | 2002-11-04 | 10,400 | 64.00 | 66.20 | 64.00 | 64.50 | 00:00:00 | | 2002-11-05 | 5,100 | 63.00 | 65.00 | 63.00 | 64.80 | 00:00:00 | | 2002-11-06 | 6,200 | 65.50 | 66.00 | 64.90 | 65.80 | 00:00:00 | | 2002-11-07 | 4,200 | 65.00 | 66.50 | 65.00 | 65.50 | 00:00:00 | | 2002-11-08 | 21,800 | 65.70 | 65.70 | 61.00 | 62.30 | 00:00:00 | | 2002-11-11 | 12,200 | 61.50 | 62.70 | 59.60 | 61.80 | 00:00:00 | | 2002-11-12 | 14,900 | 61.40 | 63.50 | 61.40 | 63.50 | 00:00:00 | | 2002-11-13 | 95,300 | 63.70 | 64.10 | 63.20 | 64.10 | 00:00:00 | | 2002-11-14 | 4,100 | 64.30 | 64.80 | 63.80 | 64.00 | 00:00:00 | | 2002-11-15 | 2,700 | 64.20 | 64.40 | 63.50 | 63.50 | 00:00:00 | | 2002-11-18 | 11,400 | 63.30 | 63.70 | 62.30 | 62.30 | 00:00:00 | | 2002-11-19 | 9,000 | 62.00 | 62.10 | 60.80 | 61.80 | 00:00:00 | | 2002-11-20 | 11,100 | 61.80 | 61.80 | 60.40 | 61.20 | 00:00:00 | | 2002-11-21 | 5,800 | 61.30 | 62.50 | 61.30 | 61.80 | 00:00:00 | | 2002-11-22 | 15,400 | 61.61 | 62.70 | 60.00 | 60.50 | 00:00:00 | | 2002-11-25 | 9,800 | 60.70 | 61.39 | 60.50 | 60.70 | 00:00:00 | | 2002-11-26 | 10,200 | 60.50 | 61.30 | 60.05 | 60.10 | 00:00:00 | | 2002-11-27 | 5,100 | 60.30 | 60.70 | 60.30 | 60.70 | 00:00:00 | | 2002-11-28 | 7,200 | 60.80 | 61.50 | 60.70 | 60.70 | 00:00:00 | | 2002-11-29 | 6,200 | 60.80 | 61.90 | 60.70 | 61.90 | 00:00:00 | | 2002-12-02 | 15,400 | 61.50 | 62.60 | 61.00 | 61.50 | 00:00:00 | | 2002-12-03 | 6,000 | 61.00 | 62.20 | 60.70 | 61.90 | 00:00:00 | | 2002-12-04 | 4,800 | 61.50 | 62.70 | 61.50 | 62.70 | 00:00:00 | | 2002-12-05 | 4,600 | 63.50 | 64.20 | 61.50 | 61.50 | 00:00:00 | | 2002-12-06 | 1,900 | 61.50 | 61.70 | 61.40 | 61.40 | 00:00:00 | | 2002-12-09 | 7,200 | 61.70 | 62.00 | 61.70 | 62.00 | 00:00:00 | | 2002-12-10 | 11,300 | 61.00 | 62.30 | 60.80 | 62.30 | 00:00:00 | | 2002-12-11 | 6,100 | 62.30 | 62.30 | 60.80 | 60.90 | 00:00:00 | | 2002-12-12 | 3,000 | 61.30 | 61.30 | 61.20 | 61.30 | 00:00:00 | | 2002-12-13 | 3,400 | 60.80 | 61.30 | 60.70 | 61.00 | 00:00:00 | | 2002-12-16 | 9,900 | 61.00 | 61.70 | 60.50 | 60.90 | 00:00:00 | | 2002-12-17 | 21,800 | 61.15 | 61.15 | 59.95 | 60.05 | 00:00:00 | | 2002-12-18 | 6,700 | 60.00 | 61.30 | 60.00 | 60.50 | 00:00:00 | | 2002-12-19 | 20,100 | 60.00 | 60.80 | 58.50 | 59.30 | 00:00:00 | | 2002-12-20 | 18,200 | 59.00 | 60.70 | 58.70 | 60.70 | 00:00:00 | | 2002-12-23 | 17,700 | 60.20 | 60.50 | 59.00 | 59.00 | 00:00:00 | | 2002-12-24 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2002-12-25 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2002-12-26 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2002-12-27 | 1,900 | 59.00 | 60.00 | 59.00 | 60.00 | 00:00:00 | | 2002-12-30 | 9,400 | 59.40 | 60.90 | 59.30 | 60.30 | 00:00:00 | | 2002-12-31 | 0 | 60.30 | 60.30 | 60.30 | 60.30 | 00:00:00 | | 2003-01-01 | 0 | 60.30 | 60.30 | 60.30 | 60.30 | 00:00:00 | | 2003-01-02 | 5,500 | 60.50 | 60.50 | 60.20 | 60.50 | 00:00:00 | | 2003-01-03 | 6,600 | 61.00 | 61.30 | 60.30 | 61.30 | 00:00:00 | | 2003-01-06 | 13,900 | 61.50 | 61.50 | 60.30 | 60.90 | 00:00:00 | | 2003-01-07 | 3,100 | 60.90 | 61.30 | 60.90 | 61.20 | 00:00:00 | | 2003-01-08 | 2,200 | 61.30 | 61.40 | 60.80 | 61.40 | 00:00:00 | | 2003-01-09 | 1,400 | 61.40 | 61.50 | 60.80 | 61.30 | 00:00:00 | | 2003-01-10 | 2,300 | 61.50 | 61.50 | 61.00 | 61.00 | 00:00:00 | | 2003-01-13 | 8,700 | 60.50 | 61.60 | 60.30 | 60.30 | 00:00:00 | | 2003-01-14 | 7,100 | 60.10 | 60.60 | 59.80 | 60.40 | 00:00:00 | | 2003-01-15 | 12,500 | 60.40 | 60.40 | 59.60 | 59.85 | 00:00:00 | | 2003-01-16 | 5,700 | 60.20 | 60.90 | 60.10 | 60.50 | 00:00:00 | | 2003-01-17 | 1,800 | 60.40 | 60.60 | 59.70 | 60.00 | 00:00:00 | | 2003-01-20 | 9,500 | 59.50 | 60.00 | 59.40 | 59.40 | 00:00:00 | | 2003-01-21 | 8,600 | 59.20 | 59.70 | 58.50 | 58.70 | 00:00:00 | | 2003-01-22 | 14,000 | 58.20 | 58.30 | 55.50 | 55.50 | 00:00:00 | | 2003-01-23 | 17,100 | 56.10 | 56.80 | 55.80 | 56.40 | 00:00:00 | | 2003-01-24 | 23,200 | 56.00 | 56.20 | 54.80 | 55.00 | 00:00:00 | | 2003-01-27 | 11,900 | 55.50 | 55.50 | 52.80 | 53.00 | 00:00:00 | | 2003-01-28 | 28,100 | 52.20 | 53.80 | 51.70 | 52.20 | 00:00:00 | | 2003-01-29 | 12,700 | 51.80 | 52.50 | 50.80 | 52.20 | 00:00:00 | | 2003-01-30 | 12,900 | 52.00 | 53.20 | 52.00 | 52.70 | 00:00:00 | | 2003-01-31 | 10,600 | 52.70 | 56.00 | 52.70 | 56.00 | 00:00:00 | | 2003-02-03 | 5,100 | 56.00 | 56.10 | 55.40 | 56.00 | 00:00:00 | | 2003-02-04 | 1,800 | 55.80 | 55.80 | 54.50 | 54.50 | 00:00:00 | | 2003-02-05 | 6,800 | 54.60 | 56.65 | 54.50 | 56.65 | 00:00:00 | | 2003-02-06 | 7,300 | 56.00 | 56.70 | 54.50 | 54.50 | 00:00:00 | | 2003-02-07 | 2,700 | 55.00 | 55.00 | 54.30 | 54.50 | 00:00:00 | | 2003-02-10 | 13,400 | 54.20 | 54.30 | 52.80 | 53.70 | 00:00:00 | | 2003-02-11 | 7,200 | 54.00 | 55.20 | 54.00 | 54.90 | 00:00:00 | | 2003-02-12 | 3,900 | 54.00 | 54.80 | 54.00 | 54.70 | 00:00:00 | | 2003-02-13 | 3,900 | 54.00 | 54.50 | 53.60 | 54.10 | 00:00:00 | | 2003-02-14 | 8,800 | 54.50 | 55.70 | 54.50 | 55.70 | 00:00:00 | | 2003-02-17 | 4,200 | 56.90 | 57.50 | 55.80 | 56.20 | 00:00:00 | | 2003-02-18 | 13,800 | 56.50 | 57.00 | 56.00 | 56.00 | 00:00:00 | | 2003-02-19 | 10,500 | 56.10 | 56.50 | 55.60 | 55.60 | 00:00:00 | | 2003-02-20 | 4,400 | 56.20 | 56.20 | 55.80 | 56.20 | 00:00:00 | | 2003-02-21 | 5,000 | 56.30 | 56.60 | 56.00 | 56.00 | 00:00:00 | | 2003-02-24 | 4,200 | 56.50 | 56.80 | 55.60 | 56.10 | 00:00:00 | | 2003-02-25 | 8,300 | 55.60 | 56.00 | 54.00 | 54.80 | 00:00:00 | | 2003-02-26 | 4,900 | 54.30 | 55.80 | 54.30 | 55.20 | 00:00:00 | | 2003-02-27 | 5,500 | 55.00 | 55.90 | 55.00 | 55.90 | 00:00:00 | | 2003-02-28 | 1,700 | 55.70 | 56.40 | 55.70 | 56.40 | 00:00:00 | | 2003-03-03 | 5,000 | 56.50 | 57.50 | 56.40 | 57.50 | 00:00:00 | | 2003-03-04 | 5,600 | 57.50 | 58.00 | 57.30 | 57.70 | 00:00:00 | | 2003-03-05 | 12,600 | 57.00 | 57.40 | 56.20 | 56.20 | 00:00:00 | | 2003-03-06 | 4,400 | 56.80 | 56.90 | 56.00 | 56.70 | 00:00:00 | | 2003-03-07 | 7,300 | 56.30 | 57.90 | 56.30 | 57.90 | 00:00:00 | | 2003-03-10 | 9,000 | 57.50 | 57.50 | 56.50 | 56.50 | 00:00:00 | | 2003-03-11 | 74,200 | 56.00 | 56.00 | 50.95 | 51.90 | 00:00:00 | | 2003-03-12 | 14,300 | 51.88 | 52.80 | 51.88 | 51.90 | 00:00:00 | | 2003-03-13 | 9,500 | 52.50 | 52.50 | 50.30 | 50.60 | 00:00:00 | | 2003-03-14 | 11,400 | 51.60 | 52.20 | 50.50 | 51.80 | 00:00:00 | | 2003-03-17 | 15,100 | 51.30 | 53.20 | 49.70 | 53.20 | 00:00:00 | | 2003-03-18 | 31,900 | 58.20 | 58.40 | 55.00 | 56.30 | 00:00:00 | | 2003-03-19 | 9,400 | 56.90 | 56.90 | 55.30 | 55.60 | 00:00:00 | | 2003-03-20 | 10,000 | 55.50 | 57.10 | 55.50 | 56.70 | 00:00:00 | | 2003-03-21 | 9,100 | 56.80 | 57.60 | 56.70 | 57.60 | 00:00:00 | | 2003-03-24 | 22,000 | 57.80 | 57.80 | 55.30 | 56.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
