|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 22,000 | 57.80 | 57.80 | 55.30 | 56.00 | 00:00:00 | | 2003-03-25 | 5,200 | 55.50 | 57.50 | 55.20 | 57.50 | 00:00:00 | | 2003-03-26 | 4,400 | 56.50 | 57.70 | 56.50 | 57.20 | 00:00:00 | | 2003-03-27 | 5,700 | 57.00 | 57.50 | 56.40 | 57.00 | 00:00:00 | | 2003-03-28 | 2,900 | 57.00 | 57.50 | 56.80 | 56.80 | 00:00:00 | | 2003-03-31 | 4,900 | 56.80 | 56.90 | 56.00 | 56.00 | 00:00:00 | | 2003-04-01 | 3,500 | 56.00 | 57.00 | 55.50 | 56.25 | 00:00:00 | | 2003-04-02 | 8,600 | 56.20 | 58.80 | 56.20 | 58.30 | 00:00:00 | | 2003-04-03 | 10,700 | 58.50 | 59.70 | 58.30 | 58.40 | 00:00:00 | | 2003-04-04 | 6,800 | 58.50 | 60.00 | 58.50 | 60.00 | 00:00:00 | | 2003-04-07 | 33,500 | 61.00 | 61.80 | 58.30 | 59.00 | 00:00:00 | | 2003-04-08 | 20,000 | 59.50 | 59.50 | 57.70 | 57.80 | 00:00:00 | | 2003-04-09 | 10,200 | 57.50 | 58.90 | 57.40 | 58.20 | 00:00:00 | | 2003-04-10 | 5,900 | 58.30 | 58.90 | 58.00 | 58.70 | 00:00:00 | | 2003-04-11 | 6,300 | 58.60 | 59.10 | 57.50 | 57.50 | 00:00:00 | | 2003-04-14 | 8,500 | 58.30 | 58.50 | 57.60 | 58.00 | 00:00:00 | | 2003-04-15 | 8,300 | 57.50 | 58.10 | 57.20 | 57.70 | 00:00:00 | | 2003-04-16 | 17,700 | 58.00 | 58.00 | 56.60 | 57.00 | 00:00:00 | | 2003-04-17 | 19,700 | 57.00 | 58.00 | 56.90 | 57.90 | 00:00:00 | | 2003-04-18 | 0 | 57.90 | 57.90 | 57.90 | 57.90 | 00:00:00 | | 2003-04-21 | 0 | 57.90 | 57.90 | 57.90 | 57.90 | 00:00:00 | | 2003-04-22 | 9,000 | 58.00 | 58.50 | 57.50 | 58.22 | 00:00:00 | | 2003-04-23 | 12,800 | 58.20 | 59.80 | 58.20 | 58.80 | 00:00:00 | | 2003-04-24 | 3,500 | 59.00 | 59.40 | 59.00 | 59.40 | 00:00:00 | | 2003-04-25 | 4,000 | 59.00 | 59.20 | 58.00 | 59.00 | 00:00:00 | | 2003-04-28 | 7,700 | 58.50 | 59.70 | 58.40 | 59.70 | 00:00:00 | | 2003-04-29 | 7,600 | 59.30 | 60.00 | 58.20 | 58.20 | 00:00:00 | | 2003-04-30 | 4,300 | 58.50 | 58.50 | 57.50 | 57.70 | 00:00:00 | | 2003-05-01 | 0 | 57.70 | 57.70 | 57.70 | 57.70 | 00:00:00 | | 2003-05-02 | 5,600 | 58.20 | 58.20 | 57.50 | 57.85 | 00:00:00 | | 2003-05-05 | 6,400 | 58.80 | 59.20 | 58.55 | 59.00 | 00:00:00 | | 2003-05-06 | 40,200 | 58.20 | 58.40 | 56.48 | 57.40 | 00:00:00 | | 2003-05-07 | 20,000 | 57.60 | 58.20 | 57.00 | 57.70 | 00:00:00 | | 2003-05-08 | 9,800 | 57.80 | 57.80 | 57.00 | 57.20 | 00:00:00 | | 2003-05-09 | 8,900 | 57.20 | 57.20 | 56.50 | 56.70 | 00:00:00 | | 2003-05-12 | 6,100 | 57.20 | 57.30 | 56.10 | 56.60 | 00:00:00 | | 2003-05-13 | 12,200 | 56.70 | 56.80 | 54.50 | 55.50 | 00:00:00 | | 2003-05-14 | 4,400 | 55.00 | 55.60 | 54.90 | 55.20 | 00:00:00 | | 2003-05-15 | 3,300 | 55.20 | 55.50 | 54.60 | 55.50 | 00:00:00 | | 2003-05-16 | 10,800 | 55.00 | 55.70 | 54.20 | 54.55 | 00:00:00 | | 2003-05-19 | 19,700 | 54.20 | 54.20 | 52.40 | 53.40 | 00:00:00 | | 2003-05-20 | 3,500 | 53.40 | 55.10 | 53.10 | 54.80 | 00:00:00 | | 2003-05-21 | 5,300 | 54.50 | 54.90 | 53.30 | 53.90 | 00:00:00 | | 2003-05-22 | 6,700 | 54.00 | 54.70 | 53.80 | 54.50 | 00:00:00 | | 2003-05-23 | 8,700 | 55.00 | 55.00 | 54.00 | 54.00 | 00:00:00 | | 2003-05-26 | 9,500 | 54.00 | 54.00 | 53.50 | 53.80 | 00:00:00 | | 2003-05-27 | 4,100 | 53.20 | 53.75 | 53.10 | 53.45 | 00:00:00 | | 2003-05-28 | 5,400 | 54.30 | 54.30 | 53.00 | 53.20 | 00:00:00 | | 2003-05-29 | 300 | 53.50 | 53.50 | 53.40 | 53.50 | 00:00:00 | | 2003-05-30 | 4,800 | 53.00 | 53.68 | 52.70 | 53.60 | 00:00:00 | | 2003-06-02 | 11,800 | 55.80 | 55.80 | 53.40 | 53.70 | 00:00:00 | | 2003-06-03 | 12,000 | 54.30 | 54.30 | 53.80 | 54.00 | 00:00:00 | | 2003-06-04 | 10,200 | 53.80 | 54.85 | 53.50 | 53.80 | 00:00:00 | | 2003-06-05 | 3,300 | 54.50 | 54.50 | 54.10 | 54.50 | 00:00:00 | | 2003-06-06 | 9,400 | 54.50 | 56.00 | 54.50 | 56.00 | 00:00:00 | | 2003-06-09 | 2,500 | 55.50 | 55.50 | 54.70 | 55.30 | 00:00:00 | | 2003-06-10 | 3,500 | 55.80 | 56.30 | 55.80 | 56.00 | 00:00:00 | | 2003-06-11 | 5,300 | 56.30 | 56.80 | 55.80 | 56.50 | 00:00:00 | | 2003-06-12 | 7,900 | 56.00 | 56.65 | 55.40 | 55.40 | 00:00:00 | | 2003-06-13 | 5,900 | 56.20 | 56.20 | 55.40 | 55.80 | 00:00:00 | | 2003-06-16 | 7,900 | 55.00 | 55.70 | 54.70 | 55.70 | 00:00:00 | | 2003-06-17 | 2,900 | 56.40 | 56.50 | 56.00 | 56.40 | 00:00:00 | | 2003-06-18 | 18,000 | 56.50 | 57.25 | 56.00 | 56.30 | 00:00:00 | | 2003-06-19 | 3,500 | 56.20 | 57.40 | 56.20 | 57.20 | 00:00:00 | | 2003-06-20 | 3,400 | 57.40 | 57.40 | 56.30 | 56.80 | 00:00:00 | | 2003-06-23 | 23,900 | 56.60 | 57.00 | 55.20 | 55.30 | 00:00:00 | | 2003-06-24 | 7,400 | 55.50 | 55.95 | 54.75 | 55.20 | 00:00:00 | | 2003-06-25 | 8,700 | 54.70 | 55.00 | 54.00 | 54.10 | 00:00:00 | | 2003-06-26 | 6,700 | 54.20 | 54.60 | 53.80 | 54.60 | 00:00:00 | | 2003-06-27 | 11,000 | 54.50 | 54.60 | 53.50 | 54.00 | 00:00:00 | | 2003-06-30 | 8,700 | 53.50 | 54.30 | 53.40 | 53.40 | 00:00:00 | | 2003-07-01 | 12,900 | 53.30 | 53.50 | 52.70 | 52.80 | 00:00:00 | | 2003-07-02 | 24,100 | 53.80 | 53.80 | 52.80 | 53.20 | 00:00:00 | | 2003-07-03 | 18,400 | 53.10 | 53.30 | 52.00 | 52.80 | 00:00:00 | | 2003-07-04 | 7,000 | 52.70 | 52.90 | 52.20 | 52.90 | 00:00:00 | | 2003-07-07 | 17,700 | 53.10 | 53.50 | 52.65 | 53.45 | 00:00:00 | | 2003-07-08 | 12,500 | 53.50 | 53.90 | 52.90 | 53.00 | 00:00:00 | | 2003-07-09 | 21,500 | 53.30 | 53.30 | 52.50 | 52.70 | 00:00:00 | | 2003-07-10 | 4,500 | 52.50 | 53.00 | 52.50 | 53.00 | 00:00:00 | | 2003-07-11 | 18,200 | 52.80 | 54.10 | 52.80 | 53.60 | 00:00:00 | | 2003-07-14 | 14,500 | 53.00 | 53.30 | 52.80 | 53.30 | 00:00:00 | | 2003-07-15 | 13,300 | 53.15 | 53.40 | 52.70 | 53.14 | 00:00:00 | | 2003-07-16 | 21,000 | 53.00 | 54.25 | 53.00 | 53.80 | 00:00:00 | | 2003-07-17 | 19,600 | 54.00 | 55.85 | 54.00 | 55.35 | 00:00:00 | | 2003-07-18 | 9,200 | 55.20 | 55.55 | 55.10 | 55.10 | 00:00:00 | | 2003-07-21 | 4,500 | 55.60 | 55.80 | 55.00 | 55.35 | 00:00:00 | | 2003-07-22 | 17,800 | 55.12 | 55.30 | 54.65 | 55.30 | 00:00:00 | | 2003-07-23 | 9,400 | 55.00 | 55.25 | 53.50 | 53.80 | 00:00:00 | | 2003-07-24 | 11,800 | 54.30 | 55.20 | 53.95 | 55.15 | 00:00:00 | | 2003-07-25 | 4,300 | 55.10 | 55.30 | 55.00 | 55.20 | 00:00:00 | | 2003-07-28 | 3,700 | 55.40 | 55.40 | 55.10 | 55.20 | 00:00:00 | | 2003-07-29 | 5,600 | 55.30 | 55.40 | 54.80 | 54.80 | 00:00:00 | | 2003-07-30 | 7,700 | 54.80 | 55.45 | 54.80 | 55.45 | 00:00:00 | | 2003-07-31 | 7,800 | 55.40 | 56.05 | 55.30 | 55.90 | 00:00:00 | | 2003-08-01 | 9,500 | 55.90 | 56.65 | 55.60 | 55.60 | 00:00:00 | | 2003-08-04 | 5,200 | 55.30 | 56.00 | 54.70 | 55.20 | 00:00:00 | | 2003-08-05 | 8,300 | 54.80 | 55.20 | 54.50 | 54.65 | 00:00:00 | | 2003-08-06 | 8,200 | 54.50 | 55.00 | 54.50 | 54.55 | 00:00:00 | | 2003-08-07 | 3,200 | 55.00 | 55.00 | 54.35 | 54.60 | 00:00:00 | | 2003-08-08 | 5,800 | 54.60 | 55.60 | 54.60 | 55.15 | 00:00:00 | | 2003-08-11 | 2,500 | 54.50 | 55.00 | 54.50 | 54.75 | 00:00:00 | | 2003-08-12 | 3,200 | 55.00 | 55.45 | 54.90 | 55.40 | 00:00:00 | | 2003-08-13 | 9,600 | 55.00 | 56.20 | 55.00 | 56.00 | 00:00:00 | | 2003-08-14 | 15,400 | 56.00 | 56.30 | 55.60 | 56.30 | 00:00:00 | | 2003-08-15 | 7,400 | 56.50 | 57.50 | 56.50 | 57.45 | 00:00:00 | | 2003-08-18 | 21,600 | 57.70 | 58.80 | 57.60 | 58.10 | 00:00:00 | | 2003-08-19 | 17,700 | 58.40 | 58.45 | 57.70 | 58.00 | 00:00:00 | | 2003-08-20 | 9,100 | 57.70 | 58.50 | 57.70 | 58.20 | 00:00:00 | | 2003-08-21 | 8,100 | 58.00 | 58.50 | 58.00 | 58.40 | 00:00:00 | | 2003-08-22 | 6,900 | 58.55 | 58.60 | 58.20 | 58.50 | 00:00:00 | | 2003-08-25 | 10,000 | 58.50 | 58.50 | 57.65 | 57.80 | 00:00:00 | | 2003-08-26 | 5,900 | 58.00 | 58.50 | 58.00 | 58.10 | 00:00:00 | | 2003-08-27 | 3,500 | 57.80 | 58.20 | 57.40 | 57.50 | 00:00:00 | | 2003-08-28 | 8,100 | 57.80 | 58.10 | 57.25 | 58.00 | 00:00:00 | | 2003-08-29 | 7,800 | 58.30 | 58.30 | 57.80 | 58.00 | 00:00:00 | | 2003-09-01 | 15,000 | 57.90 | 59.10 | 57.90 | 58.90 | 00:00:00 | | 2003-09-02 | 15,500 | 58.60 | 59.00 | 58.30 | 58.60 | 00:00:00 | | 2003-09-03 | 10,800 | 58.60 | 59.50 | 58.40 | 58.70 | 00:00:00 | | 2003-09-04 | 18,100 | 59.15 | 59.79 | 59.10 | 59.50 | 00:00:00 | | 2003-09-05 | 12,900 | 59.70 | 59.85 | 59.00 | 59.48 | 00:00:00 | | 2003-09-08 | 10,800 | 59.30 | 60.00 | 59.30 | 59.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
