Henkel AG+CO.KGAA VZO

HEN3 
(XETRA) 
 

History: Henkel AG+CO.KGAA VZO

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
85.66
85.88
84.24
85.28
726,361
84.89
0
16/05/2019
84.82
86.68
84.72
86.40
521,946
86.00
0
15/05/2019
85.44
85.76
84.30
85.18
734,854
84.94
0
14/05/2019
86.92
87.16
85.34
85.58
662,466
85.94
0
13/05/2019
87.50
87.82
86.16
86.92
657,588
86.77
0
10/05/2019
87.60
88.02
87.06
87.68
693,221
87.65
0
09/05/2019
86.50
87.52
86.38
87.26
713,020
87.20
0
08/05/2019
86.52
87.10
86.34
87.08
785,043
86.81
0
07/05/2019
89.00
89.78
86.72
86.86
1,615,195
87.72
0
06/05/2019
90.34
91.82
90.12
91.66
749,429
91.13
0
03/05/2019
90.34
91.24
89.96
91.18
590,705
90.99
0
02/05/2019
90.20
91.02
89.62
90.64
722,302
90.56
0
30/04/2019
88.98
90.24
88.86
90.24
706,353
89.74
0
29/04/2019
88.40
89.28
87.86
89.28
548,974
88.78
0
26/04/2019
88.70
89.16
87.82
88.64
571,592
88.47
0
25/04/2019
88.74
89.56
88.46
88.78
657,025
88.99
0
24/04/2019
88.20
89.14
87.90
88.92
627,275
88.62
0
23/04/2019
88.26
88.74
88.04
88.70
581,797
88.50
0
18/04/2019
88.18
88.98
88.10
88.18
1,124,103
88.26
0
17/04/2019
88.80
88.82
87.80
88.14
675,369
88.14
0
16/04/2019
87.48
89.48
87.48
88.56
754,707
88.85
0
15/04/2019
87.50
87.84
87.34
87.38
460,168
87.51
0
12/04/2019
88.00
88.38
87.24
87.66
639,333
87.75
0
11/04/2019
88.70
89.32
88.06
88.28
704,967
88.53
0
10/04/2019
88.68
89.70
88.34
89.20
694,167
89.10
0
09/04/2019
89.00
89.40
87.74
88.34
805,273
88.53
0
08/04/2019
88.48
91.22
88.42
90.72
1,172,515
90.36
0
05/04/2019
89.58
89.76
88.28
88.52
688,652
88.77
0
04/04/2019
89.02
89.66
89.02
89.40
491,618
89.30
0
03/04/2019
89.52
89.52
88.90
89.16
776,064
89.15
0
02/04/2019
90.60
90.96
88.10
88.80
1,003,524
89.20
0
01/04/2019
91.32
91.32
90.38
90.60
557,858
90.70
0
29/03/2019
90.44
91.70
90.44
91.00
763,392
91.00
0
28/03/2019
89.08
90.60
89.06
89.88
753,166
89.98
0
27/03/2019
88.48
89.44
88.34
89.38
695,596
89.06
0
26/03/2019
87.66
88.86
87.48
88.56
614,439
88.42
0
25/03/2019
88.14
88.46
86.90
87.60
439,471
87.60
0
22/03/2019
89.12
89.60
88.24
88.38
535,994
88.60
0
21/03/2019
88.88
89.30
87.80
89.16
559,620
88.72
0
20/03/2019
89.02
89.58
88.70
88.78
527,635
89.04
0
19/03/2019
89.22
89.60
88.74
89.00
512,197
89.00
0
18/03/2019
89.60
89.82
89.12
89.14
394,739
89.31
0
15/03/2019
90.02
90.40
89.28
89.54
1,030,591
89.75
0
14/03/2019
89.80
90.00
89.22
89.70
395,856
89.70
0
13/03/2019
89.68
90.06
89.38
89.76
373,355
89.74
0
12/03/2019
89.90
90.04
89.16
89.62
445,635
89.66
0
11/03/2019
89.34
89.60
88.58
89.16
425,638
89.07
0
08/03/2019
89.82
90.08
89.00
89.40
393,709
89.50
0
07/03/2019
89.60
90.40
88.84
90.36
680,726
89.87
0
06/03/2019
89.40
90.16
89.08
89.42
470,471
89.57
0
05/03/2019
89.00
89.64
88.68
89.56
451,798
89.33
0
04/03/2019
88.84
89.80
88.72
89.24
466,977
89.32
0
01/03/2019
88.68
89.06
88.12
88.68
518,128
88.62
0
28/02/2019
87.98
88.76
87.32
87.84
681,784
87.81
0
27/02/2019
88.68
88.74
87.08
88.62
787,374
88.09
0
26/02/2019
89.14
89.76
88.86
89.36
439,147
89.36
0
25/02/2019
89.36
90.36
88.96
89.62
527,613
89.71
0
22/02/2019
89.16
89.54
88.52
89.14
592,186
89.14
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 May 2019 00:24:17
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB2 - 2019-05-21 01:24:17 - 2019-05-21 00:24:17 - 1000 - Website: OKAY