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
18/07/2019
89.50
91.20
89.18
89.80
625,044
90.20
0
17/07/2019
88.84
90.80
88.84
89.70
613,718
90.10
0
16/07/2019
88.30
89.60
88.02
89.60
610,049
89.10
0
15/07/2019
88.10
89.02
87.78
88.20
339,433
88.30
0
12/07/2019
87.40
87.98
87.02
87.92
345,928
87.69
0
11/07/2019
88.24
88.46
87.04
87.30
486,466
87.70
0
10/07/2019
88.02
88.66
87.58
88.04
628,263
88.07
0
09/07/2019
89.98
90.34
87.88
88.34
1,340,919
88.65
0
08/07/2019
90.68
91.38
90.52
91.04
427,850
91.00
0
05/07/2019
91.20
91.46
90.84
91.20
490,433
91.20
0
04/07/2019
90.94
91.36
90.54
91.12
491,002
90.96
0
03/07/2019
90.96
91.48
90.26
90.62
847,926
90.84
0
02/07/2019
86.52
89.34
86.38
89.34
1,018,972
88.58
0
01/07/2019
86.58
86.98
85.60
86.10
602,055
86.10
0
28/06/2019
85.00
86.38
84.76
86.02
836,820
85.82
0
27/06/2019
84.06
84.26
82.88
84.18
535,196
83.84
0
26/06/2019
83.86
85.26
83.74
84.24
662,883
84.47
0
25/06/2019
83.50
84.38
83.50
84.20
533,430
84.10
0
24/06/2019
85.00
85.34
83.42
83.50
673,410
84.00
0
21/06/2019
85.30
86.34
84.72
84.84
1,497,664
85.03
0
20/06/2019
87.44
87.70
85.52
85.64
560,478
86.10
0
19/06/2019
86.74
87.22
86.50
87.22
451,557
87.07
0
18/06/2019
86.90
87.22
85.66
86.64
653,302
86.68
0
17/06/2019
87.90
88.60
86.78
86.78
665,147
87.28
0
14/06/2019
87.50
88.64
87.22
88.48
798,467
88.18
0
13/06/2019
86.64
87.88
86.32
87.54
647,806
87.47
0
12/06/2019
84.00
87.06
83.78
86.82
800,294
86.18
0
11/06/2019
84.12
85.02
84.12
84.54
607,995
84.62
0
07/06/2019
83.14
83.86
83.14
83.52
443,718
83.55
0
06/06/2019
82.30
83.42
82.26
82.82
328,916
82.83
0
05/06/2019
82.00
83.12
81.86
82.32
467,065
82.42
0
04/06/2019
80.98
82.90
80.70
82.42
767,592
82.09
0
03/06/2019
81.50
82.22
81.16
81.88
681,812
81.82
0
31/05/2019
82.76
82.88
81.78
81.78
664,896
82.07
0
30/05/2019
82.74
83.62
82.48
83.44
358,856
83.33
0
29/05/2019
82.34
82.78
81.90
82.56
645,802
82.45
0
28/05/2019
83.18
83.22
82.34
82.66
717,561
82.71
0
27/05/2019
82.28
83.22
82.16
82.72
352,742
82.80
0
24/05/2019
82.40
82.50
81.78
82.26
811,651
82.19
0
23/05/2019
83.60
83.64
81.24
82.02
866,299
82.04
0
22/05/2019
84.06
84.98
83.70
83.80
609,450
84.10
0
21/05/2019
84.00
84.48
83.36
84.24
625,795
84.13
0
20/05/2019
85.18
85.50
83.34
83.86
599,824
83.98
0
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

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.
 
19 July 2019 09:36:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-19 10:36:47 - 2019-07-19 09:36:47 - 1000 - Website: OKAY