Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Heineken N.V. (0O26.IL)

Compare
74.00
-0.42
(-0.56%)
At close: April 4 at 5:14:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202573.8176.0073.0074.0074.0077,562
Apr 3, 202574.8074.6873.7074.4274.42106,199
Apr 2, 202574.5474.9874.1674.5274.52824,024
Apr 1, 202575.8775.7674.3875.6275.6220,504
Mar 31, 202575.2075.4074.8475.4575.4536,191
Mar 28, 202573.4976.1273.9474.1674.16440,321
Mar 27, 202575.3875.1674.2475.0575.05334,875
Mar 26, 202574.6375.1474.3074.8274.82260,491
Mar 25, 202575.9775.9074.8675.7275.72335,058
Mar 24, 202577.0977.8275.1077.7677.7691,669
Mar 21, 202577.1377.8877.0077.2677.26186,414
Mar 20, 202578.0078.2476.7678.2378.23613,837
Mar 19, 202578.8679.0077.5078.3378.33157,284
Mar 18, 202579.2079.0678.0079.0379.03126,984
Mar 17, 202579.2479.2078.4678.6378.63765,975
Mar 14, 202578.9679.3278.2078.3178.3153,162
Mar 13, 202578.1078.5677.6078.5278.52179,821
Mar 12, 202579.3280.1078.5079.7279.7224,461
Mar 11, 202580.1881.5079.1480.6980.69160,373
Mar 10, 202581.1181.3680.4981.2081.201,219,203
Mar 7, 202580.6781.3679.6880.6980.6968,364
Mar 6, 202580.5080.5479.5680.2380.2367,265
Mar 5, 202580.8881.2080.0481.0181.0186,586
Mar 4, 202580.3581.5880.3080.4480.44507,687
Mar 3, 202580.6981.3680.3881.2081.20141,435
Feb 28, 202580.2181.4080.1880.6380.63328,245
Feb 27, 202580.9081.6480.5081.4181.411,275,164
Feb 26, 202581.0182.7880.7480.8680.86171,834
Feb 25, 202579.5180.8279.6079.6479.64486,186
Feb 24, 202578.6980.0478.0078.3378.33878,400
Feb 21, 202577.7678.2477.4477.7477.742,208,417
Feb 20, 202577.4978.4476.9378.2578.2537,594
Feb 19, 202578.3178.7677.6678.7178.71361,245
Feb 18, 202579.0179.1678.1878.7178.7121,647
Feb 17, 202579.2679.2878.1679.1179.11408,675
Feb 14, 202579.4980.0678.8079.5579.55115,569
Feb 13, 202578.3179.9077.8879.2679.26185,086
Feb 12, 202576.4677.7874.0075.4975.49532,431
Feb 11, 202569.4169.1867.9069.0169.01303,285
Feb 10, 202568.2168.8268.1468.0868.0830,777
Feb 7, 202567.0168.1267.1467.1767.1767,886
Feb 6, 202565.3067.3565.3065.5165.51312,317
Feb 5, 202565.8167.0064.8265.6465.64943,657
Feb 4, 202565.0166.0865.2865.4365.4331,714
Feb 3, 202565.2266.2865.1265.4765.47118,296
Jan 31, 202567.0567.6867.1067.5167.51201,221
Jan 30, 202567.6067.6866.9267.2867.281,812,263
Jan 29, 202568.0067.6666.9267.3467.3457,912
Jan 28, 202567.5368.5667.4067.6067.60234,008
Jan 27, 202566.6167.2467.2466.4466.44483,393
Jan 24, 202566.2166.5065.8866.0066.00155,337
Jan 23, 202565.1566.4365.5465.5565.55102,723
Jan 22, 202565.7066.2265.6465.6465.64340,568
Jan 21, 202566.2966.2265.5665.8765.87450,490
Jan 20, 202566.9066.8265.8266.3166.31184,846
Jan 17, 202566.8066.4465.7666.0266.02265,289
Jan 16, 202564.9865.4464.4664.7364.73747,268
Jan 15, 202564.4065.7063.5864.5064.501,426,472
Jan 14, 202565.0565.7264.0065.3665.36223,605
Jan 13, 202565.3065.1264.1864.6964.69538,912
Jan 10, 202567.0168.0064.9867.1767.171,072,928
Jan 9, 202566.6568.0066.8067.4167.41186,027
Jan 8, 202569.0568.5267.1668.6168.61216,251
Jan 7, 202568.5068.9667.9868.3768.3778,373
Jan 6, 202567.7668.9866.9067.4767.47186,908
Jan 3, 202569.4369.0667.5869.0369.0348,044
Jan 2, 202568.7569.0668.1468.9068.9018,589
Dec 31, 202468.8468.7068.1668.1668.168,445
Dec 30, 202468.8069.2668.2668.9268.9226,280
Dec 27, 202468.5069.1868.1868.2968.2946,168
Dec 24, 202468.2568.6868.3068.3568.359,355
Dec 23, 202468.1068.3667.7468.0068.001,179,406
Dec 20, 202468.7369.5068.2068.8268.82133,927
Dec 19, 202469.0169.1868.1468.8668.86343,068
Dec 18, 202470.2570.1069.4870.0070.00177,693
Dec 17, 202469.4170.0269.3669.6469.64277,712
Dec 16, 202470.7570.4069.2070.1870.1858,083
Dec 13, 202470.2170.6470.0270.1870.18166,993
Dec 12, 202468.6170.3068.9469.2069.2087,990
Dec 11, 202469.9770.1669.3069.9569.95436,512
Dec 10, 202470.0070.7069.4069.7069.70468,401
Dec 9, 202469.3469.7268.9669.4569.45387,933
Dec 6, 202468.8069.8768.0069.1769.1758,636
Dec 5, 202468.5668.9468.1268.6168.6177,709
Dec 4, 202469.4169.4068.4869.3869.38237,556
Dec 3, 202471.4170.9669.7570.7370.73503,073
Dec 2, 202470.6170.6869.8670.3770.3741,970
Nov 29, 202469.6870.2069.5469.9369.93112,432
Nov 28, 202470.6170.6869.8470.4870.48129,182
Nov 27, 202470.1870.4269.7670.0670.06523,073
Nov 26, 202469.9170.4068.9269.8369.83201,543
Nov 25, 202470.6371.4470.2471.1171.11549,377
Nov 22, 202470.2170.8469.9070.0470.04953,397
Nov 21, 202469.7870.2069.4869.9769.97866,362
Nov 20, 202471.2071.3469.5471.3471.34901,299
Nov 19, 202471.6473.5870.3271.8571.852,793,730
Nov 18, 202471.0972.7071.0071.4971.491,907,775
Nov 15, 202471.8373.5870.8071.8571.85471,377
Nov 14, 202471.9773.5870.8071.7271.72145,590
Nov 13, 202471.8172.7070.8071.9571.95100,798
Nov 12, 202472.5272.5271.9472.4872.4871,968
Nov 11, 202473.4773.2670.8072.9872.9837,371
Nov 8, 202472.6972.8272.0072.6572.6554,491
Nov 7, 202471.8973.2072.5272.5672.5678,359
Nov 6, 202474.2974.5071.8473.9773.97170,087
Nov 5, 202476.1274.6874.0474.3774.3722,205
Nov 4, 202475.2475.4874.4675.3075.30131,932
Nov 1, 202475.0975.9075.1675.4975.4942,252
Oct 31, 202475.4976.5275.1476.0676.0669,401
Oct 30, 202477.7480.0876.1477.7077.70363,398
Oct 29, 202479.7680.2678.3479.8179.8154,221
Oct 28, 202479.9580.1878.7480.1680.1625,387
Oct 25, 202478.9081.0078.5079.2679.2672,739
Oct 24, 202478.9680.9879.1278.9678.96231,579
Oct 23, 202478.1480.2677.3277.7077.701,235,073
Oct 22, 202477.3880.2676.5077.2277.22194,553
Oct 21, 202478.9278.9077.4678.4278.42228,228
Oct 18, 202477.9180.2676.5078.0878.0825,504
Oct 17, 202477.0580.2676.5077.3877.38640,678
Oct 16, 202477.4377.7677.0877.2677.26245,914
Oct 15, 202477.0978.2676.5077.2477.24335,620
Oct 14, 202476.7577.1676.6877.1177.1180,869
Oct 11, 202477.0180.2676.6076.6976.6920,315
Oct 10, 202477.1577.6076.6477.5577.5546,014
Oct 9, 202477.2477.7676.9276.9276.9297,626
Oct 8, 202478.0078.2676.9478.1878.18716,171
Oct 7, 202478.6179.0478.2478.3578.3560,061
Oct 4, 202479.0978.7277.4678.4878.48126,417
Oct 3, 202480.4679.2478.3279.2479.24106,137
Oct 2, 202478.8679.4478.4878.7178.7162,417
Oct 1, 202479.0182.7678.4279.6879.68224,585
Sep 30, 202483.4981.0279.2680.7580.75429,586
Sep 27, 202479.4980.8879.1679.0779.0755,023
Sep 26, 202477.9379.3478.3078.6178.61127,739
Sep 25, 202478.0893.2277.0477.0977.0980,696
Sep 24, 202478.5278.4076.9077.8177.81242,614
Sep 23, 202479.0181.4277.5279.2479.24790,780
Sep 20, 202481.0581.4277.5280.8280.8233,607
Sep 19, 202480.8881.4080.7480.9680.96128,145
Sep 18, 202482.2181.6080.3281.2881.28104,508
Sep 17, 202482.6183.6081.3282.3182.3145,451
Sep 16, 202481.3082.6281.6282.5082.5086,220
Sep 13, 202483.2483.8881.8083.2083.2044,508
Sep 12, 202482.7383.3082.4282.9082.9031,399
Sep 11, 202482.9482.5881.7681.8181.8156,700
Sep 10, 202482.0282.7881.7681.9381.9331,101
Sep 9, 202481.0182.2081.0881.1781.17186,589
Sep 6, 202482.0283.0481.0882.6582.6547,211
Sep 5, 202480.7382.4081.5081.6081.60104,520
Sep 4, 202480.8281.6280.6480.9080.90210,925
Sep 3, 202482.4081.7680.8281.5581.55319,999
Sep 2, 202481.3082.2679.6081.3481.3413,608
Aug 30, 202480.8082.1481.4581.9181.9150,437
Aug 29, 202481.5482.3681.5381.6281.62898,375
Aug 28, 202481.8181.9681.4881.7681.7616,538
Aug 27, 202480.8083.2879.5080.7380.73202,884
Aug 23, 202479.7080.2879.6279.7079.70446,750
Aug 22, 202480.8480.6079.6080.4680.46256,450
Aug 21, 202480.0480.6279.2679.4379.4346,140
Aug 20, 202480.1880.0679.2279.8379.8357,810
Aug 19, 202479.9380.2879.5279.7079.70195,938
Aug 16, 202480.1479.8879.3879.6879.6824,090
Aug 15, 202480.1880.2079.5480.0880.0831,224
Aug 14, 202479.7480.2279.2680.0280.0229,908
Aug 13, 202479.8179.6079.0279.2879.28218,556
Aug 12, 202480.1080.1079.3279.8779.87598,172
Aug 9, 202481.2081.0479.7280.6580.65284,747
Aug 8, 202481.3680.9780.1080.5480.54215,556
Aug 7, 202479.1580.8079.7079.9779.97113,019
Aug 6, 202479.4980.3479.4279.7679.7682,017
Aug 5, 202481.0981.0078.8481.0581.0550,710
Aug 2, 202481.3082.8480.8881.6081.60363,029
Aug 1, 202482.1083.9881.3082.1482.14541,092
Jul 31, 2024 0.69 Dividend
Jul 31, 202482.5082.8081.7282.4282.4236,279
Jul 30, 202483.4783.1681.9882.0481.3535,683
Jul 29, 202484.5088.8881.5085.2684.54362,697
Jul 26, 202491.3091.0889.4289.5588.80108,293
Jul 25, 202488.4290.0088.7288.8488.09102,442
Jul 24, 202489.5189.7288.9489.4188.6646,453
Jul 23, 202490.5490.4689.5090.0089.2419,083
Jul 22, 202489.4990.5889.9289.9789.2172,678
Jul 19, 202489.2890.0488.7889.3288.5753,155
Jul 18, 202488.8690.8288.9690.0689.3038,714
Jul 17, 202488.6191.9588.0688.3387.59700,517
Jul 16, 202489.4789.3087.8888.3587.61437,564
Jul 15, 202490.0090.0288.7689.2688.51125,981
Jul 12, 202491.6090.2488.2889.7288.97133,914
Jul 11, 202489.6890.2288.7289.6288.87199,780
Jul 10, 202488.3189.4488.3689.0188.26235,978
Jul 9, 202488.9090.2488.3488.7788.02286,301
Jul 8, 202489.0590.8688.5690.1689.40483,551
Jul 5, 202490.9690.6289.7090.4889.7261,007
Jul 4, 202490.4090.8289.4290.2189.4522,589
Jul 3, 202490.0290.7689.7890.3789.61311,312
Jul 2, 202489.6690.3488.8089.2288.4750,576
Jul 1, 202490.7591.0289.5090.9690.1924,841
Jun 28, 202491.3092.1490.1491.5790.80260,160
Jun 27, 202492.8693.9891.3293.6692.8730,502
Jun 26, 202494.0494.4492.6894.3593.5642,069
Jun 25, 202492.1293.8292.0892.2391.45637,860
Jun 24, 202493.0193.7092.0092.9692.18532,724
Jun 21, 202493.1594.4092.8693.6492.85214,786
Jun 20, 202493.1793.9692.1492.8692.08244,560
Jun 19, 202493.9792.7891.8292.5691.7820,815
Jun 18, 202489.8193.8692.1293.7892.9998,585
Jun 17, 202495.4994.9893.3094.9294.12262,748
Jun 14, 202493.2695.2093.9694.3593.5690,105
Jun 13, 202495.8295.6694.0095.6394.8345,168
Jun 12, 202494.2596.2093.8494.1493.3567,828
Jun 11, 202495.6295.4893.5895.0194.21280,720
Jun 10, 202493.2295.0892.9893.7092.91233,264
Jun 7, 202494.5094.7893.7894.6393.8316,653
Jun 6, 202492.9895.4893.4094.6593.8577,134
Jun 5, 202491.4393.9890.5691.4990.7266,195
Jun 4, 202490.6191.3490.2890.6189.85206,046
Jun 3, 202492.1092.8491.1492.1691.3859,291
May 31, 202490.6392.4091.1491.6490.8788,031
May 30, 202491.0992.6291.4092.2391.4576,630
May 29, 202492.5093.1891.6693.2692.4844,858
May 28, 202495.0194.9093.3894.8094.0027,825
May 24, 202494.0095.1093.6294.1493.3539,671
May 23, 202495.7895.5894.3894.8094.0027,014
May 22, 202495.3996.9494.5896.3095.49343,939
May 21, 202495.5497.3095.9096.3395.52164,239
May 20, 202496.0697.4695.8296.5995.7823,403
May 17, 202495.4596.5295.0095.3494.54404,308
May 16, 202493.5195.4493.9494.6993.8922,380
May 15, 202492.5094.8693.3093.8593.06164,598
May 14, 202493.0994.6893.4493.9393.14214,944
May 13, 202493.0394.7093.1893.8393.04145,229
May 10, 202493.7494.0692.8893.6292.8320,730
May 9, 202489.2093.5291.6492.1891.4046,611
May 8, 202489.5593.1091.5891.9791.2094,290
May 7, 202490.2190.9289.0289.7889.0223,196
May 3, 202490.8491.1890.0290.5689.8052,485
May 2, 202488.3591.0890.2291.2890.51157,873
May 1, 202491.3091.3091.3091.3090.5316,369
Apr 30, 202488.4092.1489.8091.3090.53559,839
Apr 29, 2024 1.04 Dividend
Apr 29, 202492.4491.8690.1090.2589.4938,340
Apr 26, 202490.4093.8691.3992.8891.07299,536
Apr 25, 202492.4093.4891.9092.6190.80670,763
Apr 24, 202492.2192.6090.1292.0890.28373,353
Apr 23, 202490.3592.1290.6491.7089.91336,083
Apr 22, 202489.1191.3089.1090.0688.302,176,586
Apr 19, 202488.3789.8687.4688.4086.68187,785
Apr 18, 202488.9688.3086.6287.8186.10209,144
Apr 17, 202486.8087.6286.3487.0785.37101,000
Apr 16, 202487.9787.4486.6087.3285.62198,965
Apr 15, 202488.0088.5887.4688.1086.38174,636
Apr 12, 202487.3088.7987.2888.0686.34171,878
Apr 11, 202488.0888.5086.6287.5785.86501,844
Apr 10, 202488.6188.8687.3088.1686.44175,960
Apr 9, 202487.0988.0086.5086.9685.26636,631
Apr 8, 202486.6987.6686.4086.8485.15382,059
Apr 5, 202488.4088.6086.7687.3285.62289,625
Apr 4, 202487.6488.6687.4487.9386.2198,525