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

Stuttgart - Delayed Quote EUR

Anheuser-Busch InBev SA/NV (1NBA.SG)

Compare

57.28

-0.42

(-0.73%)

As of 9:52:11 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	57.58	57.76	57.28	57.28	57.28	280
Mar 5, 2025	58.40	58.42	57.54	57.70	57.70	744
Mar 4, 2025	57.74	58.74	57.50	58.60	58.60	306
Mar 3, 2025	58.00	58.42	57.64	58.42	58.42	224
Feb 28, 2025	56.92	57.88	56.92	57.88	57.88	2,320
Feb 27, 2025	56.32	57.50	56.30	57.50	57.50	-
Feb 26, 2025	56.10	56.88	55.80	56.10	56.10	2,305
Feb 25, 2025	52.12	52.58	52.08	52.26	52.26	516
Feb 24, 2025	51.68	52.12	51.64	52.12	52.12	-
Feb 21, 2025	50.60	51.64	50.60	51.64	51.64	15
Feb 20, 2025	50.88	50.92	50.64	50.76	50.76	132
Feb 19, 2025	50.68	50.74	50.60	50.60	50.60	800
Feb 18, 2025	50.78	50.88	50.60	50.88	50.88	200
Feb 17, 2025	50.60	50.78	50.20	50.78	50.78	14
Feb 14, 2025	50.96	51.10	50.68	50.68	50.68	27
Feb 13, 2025	50.36	51.58	50.28	51.04	51.04	77
Feb 12, 2025	49.76	51.16	49.43	50.36	50.36	2,619
Feb 11, 2025	48.87	48.97	48.82	48.85	48.85	372
Feb 10, 2025	49.06	49.20	48.79	48.86	48.86	597
Feb 7, 2025	48.51	49.15	48.51	48.81	48.81	60
Feb 6, 2025	47.34	48.63	47.34	48.63	48.63	742
Feb 5, 2025	46.99	47.24	46.85	46.86	46.86	-
Feb 4, 2025	47.42	47.43	47.11	47.14	47.14	480
Feb 3, 2025	46.69	47.35	46.59	47.35	47.35	50
Jan 31, 2025	47.86	48.12	47.62	47.67	47.67	42
Jan 30, 2025	47.39	47.97	47.23	47.84	47.84	446
Jan 29, 2025	47.51	47.51	47.00	47.16	47.16	2
Jan 28, 2025	47.78	47.96	47.17	47.17	47.17	2,488
Jan 27, 2025	45.95	47.50	45.95	47.47	47.47	380
Jan 24, 2025	46.48	46.65	46.44	46.57	46.57	390
Jan 23, 2025	45.91	46.30	45.91	46.03	46.03	225
Jan 22, 2025	46.51	46.64	45.95	46.01	46.01	265
Jan 21, 2025	47.08	47.13	46.52	46.54	46.54	400
Jan 20, 2025	46.87	47.28	46.83	47.11	47.11	512
Jan 17, 2025	45.73	46.67	45.73	46.57	46.57	312
Jan 16, 2025	45.62	45.83	45.28	45.42	45.42	1,012
Jan 15, 2025	45.30	45.58	45.19	45.58	45.58	120
Jan 14, 2025	45.53	46.27	45.22	45.22	45.22	1,020
Jan 13, 2025	45.39	45.51	45.06	45.51	45.51	2,528
Jan 10, 2025	47.54	47.72	45.15	45.15	45.15	1,967
Jan 9, 2025	47.50	47.86	47.50	47.67	47.67	45
Jan 8, 2025	47.58	47.67	47.37	47.47	47.47	250
Jan 7, 2025	47.57	48.08	47.57	47.73	47.73	240
Jan 6, 2025	47.66	47.66	46.73	47.41	47.41	407
Jan 3, 2025	48.89	48.92	47.46	47.47	47.47	377
Jan 2, 2025	48.66	48.80	48.24	48.69	48.69	1,135
Dec 30, 2024	48.38	48.40	48.33	48.36	48.36	192
Dec 27, 2024	48.48	48.54	48.00	48.54	48.54	530
Dec 23, 2024	48.13	48.26	47.98	48.14	48.14	566
Dec 20, 2024	48.08	48.13	47.83	48.13	48.13	162
Dec 19, 2024	48.25	48.52	47.92	48.27	48.27	1,400
Dec 18, 2024	49.51	49.53	48.96	48.96	48.96	53
Dec 17, 2024	50.06	50.32	49.61	49.61	49.61	988
Dec 16, 2024	50.70	50.78	50.18	50.62	50.62	580
Dec 13, 2024	51.12	51.50	51.06	51.20	51.20	273
Dec 12, 2024	50.30	51.16	50.30	50.98	50.98	472
Dec 11, 2024	50.16	50.66	50.14	50.14	50.14	410
Dec 10, 2024	50.26	50.72	50.26	50.60	50.60	240
Dec 9, 2024	50.12	50.76	50.12	50.38	50.38	720
Dec 6, 2024	50.28	50.76	50.26	50.30	50.30	-
Dec 5, 2024	50.64	50.74	50.40	50.40	50.40	-
Dec 4, 2024	51.06	51.10	50.58	50.58	50.58	254
Dec 3, 2024	51.60	51.60	51.22	51.22	51.22	1,500
Dec 2, 2024	51.18	51.48	50.70	51.12	51.12	400
Nov 29, 2024	50.88	51.06	50.48	50.98	50.98	30
Nov 28, 2024	51.38	51.38	50.98	50.98	50.98	30
Nov 27, 2024	51.26	51.70	51.26	51.26	51.26	190
Nov 26, 2024	52.38	52.42	51.30	51.42	51.42	1,960
Nov 25, 2024	52.52	53.04	52.52	52.74	52.74	400
Nov 22, 2024	52.32	52.58	52.04	52.58	52.58	1,006
Nov 21, 2024	52.38	52.38	51.90	52.24	52.24	116
Nov 20, 2024	53.14	53.28	52.28	52.32	52.32	420
Nov 19, 2024	53.50	53.52	52.86	53.02	53.02	3
Nov 18, 2024	53.42	53.42	53.24	53.32	53.32	-
Nov 15, 2024	53.32	53.70	53.32	53.32	53.32	60
Nov 14, 2024	52.70	53.90	52.70	53.76	53.76	62
Nov 13, 2024	52.66	52.76	52.52	52.62	52.62	-
Nov 12, 2024	53.32	53.32	52.48	52.56	52.56	452
Nov 11, 2024	53.40	53.76	53.40	53.58	53.58	540
Nov 8, 2024	53.66	53.66	53.40	53.54	53.54	50
Nov 7, 2024	53.32	53.76	53.20	53.62	53.62	30
Nov 6, 2024	54.28	55.12	52.66	52.94	52.94	920
Nov 5, 2024	53.88	54.32	53.86	54.02	54.02	140
Nov 4, 2024	55.28	55.28	54.18	54.18	54.18	215
Nov 1, 2024	54.80	55.12	54.80	55.08	55.08	568
Oct 31, 2024	56.88	57.56	54.54	54.92	54.92	874
Oct 30, 2024	58.88	58.88	58.40	58.40	58.40	-
Oct 29, 2024	59.80	59.80	59.32	59.32	59.32	-
Oct 28, 2024	59.64	59.76	59.54	59.70	59.70	180
Oct 25, 2024	59.56	59.66	59.40	59.58	59.58	-
Oct 24, 2024	59.92	60.24	59.92	59.96	59.96	100
Oct 23, 2024	59.94	60.26	59.76	59.76	59.76	-
Oct 22, 2024	60.06	60.10	59.56	59.82	59.82	210
Oct 21, 2024	60.66	60.66	60.10	60.10	60.10	322
Oct 18, 2024	60.42	60.58	60.36	60.58	60.58	333
Oct 17, 2024	59.94	60.72	59.94	60.56	60.56	170
Oct 16, 2024	59.92	60.24	59.88	59.88	59.88	200
Oct 15, 2024	59.90	60.68	59.90	60.68	60.68	36
Oct 14, 2024	58.86	59.48	58.86	59.46	59.46	180
Oct 11, 2024	58.66	59.36	58.58	59.36	59.36	250
Oct 10, 2024	58.66	58.98	58.66	58.76	58.76	5
Oct 9, 2024	58.50	58.96	58.46	58.94	58.94	59
Oct 8, 2024	58.86	59.12	58.36	58.62	58.62	150
Oct 7, 2024	60.14	60.18	59.56	59.56	59.56	74
Oct 4, 2024	60.24	60.30	59.66	60.30	60.30	-
Oct 3, 2024	59.64	60.30	59.64	60.16	60.16	-
Oct 2, 2024	59.86	60.36	59.86	59.98	59.98	1,120
Oct 1, 2024	59.98	60.88	59.98	60.26	60.26	1,532
Sep 30, 2024	59.18	59.96	59.18	59.40	59.40	230
Sep 27, 2024	58.46	59.54	58.44	59.54	59.54	120
Sep 26, 2024	57.40	58.44	57.40	58.44	58.44	-
Sep 25, 2024	57.20	57.24	56.70	56.80	56.80	202
Sep 24, 2024	57.00	57.62	56.98	57.62	57.62	1,120
Sep 23, 2024	56.52	56.82	56.48	56.82	56.82	700
Sep 20, 2024	57.12	57.30	56.68	56.76	56.76	-
Sep 19, 2024	57.58	57.64	57.26	57.26	57.26	50
Sep 18, 2024	57.64	58.08	57.38	57.38	57.38	-
Sep 17, 2024	58.16	58.34	57.98	58.24	58.24	186
Sep 16, 2024	58.50	58.52	58.16	58.16	58.16	-
Sep 13, 2024	58.52	58.86	58.38	58.38	58.38	10
Sep 12, 2024	58.34	58.48	58.20	58.48	58.48	-
Sep 11, 2024	58.10	58.54	58.00	58.54	58.54	1,000
Sep 10, 2024	58.12	58.80	58.10	58.22	58.22	1,320
Sep 9, 2024	57.08	57.72	57.00	57.72	57.72	3
Sep 6, 2024	57.04	57.04	56.60	56.60	56.60	720
Sep 5, 2024	56.22	57.34	56.22	57.34	57.34	40
Sep 4, 2024	55.20	56.60	55.20	56.60	56.60	-
Sep 3, 2024	54.90	55.64	54.90	55.56	55.56	200
Sep 2, 2024	55.24	55.24	54.98	55.12	55.12	46
Aug 30, 2024	55.60	55.60	55.34	55.34	55.34	-
Aug 29, 2024	55.26	55.78	55.26	55.46	55.46	-
Aug 28, 2024	55.40	55.40	55.22	55.22	55.22	-
Aug 27, 2024	54.90	55.46	54.88	55.40	55.40	274
Aug 26, 2024	55.30	55.30	54.70	54.80	54.80	920
Aug 23, 2024	55.02	55.12	54.96	55.04	55.04	102
Aug 22, 2024	54.52	54.98	54.52	54.98	54.98	-
Aug 21, 2024	54.54	54.84	54.48	54.70	54.70	40
Aug 20, 2024	55.00	55.06	54.38	54.38	54.38	4
Aug 19, 2024	54.74	55.04	54.70	55.04	55.04	40
Aug 16, 2024	55.16	55.26	54.80	54.98	54.98	4
Aug 15, 2024	54.76	55.00	54.76	54.98	54.98	-
Aug 14, 2024	54.88	55.02	54.84	54.90	54.90	-
Aug 13, 2024	55.10	55.18	54.64	54.64	54.64	-
Aug 12, 2024	55.42	55.44	55.12	55.16	55.16	60
Aug 9, 2024	55.78	55.84	55.28	55.40	55.40	150
Aug 8, 2024	55.78	55.78	55.22	55.56	55.56	1,368
Aug 7, 2024	55.56	55.76	55.24	55.76	55.76	120
Aug 6, 2024	55.48	55.72	54.98	55.72	55.72	285
Aug 5, 2024	56.22	56.22	55.24	55.48	55.48	160
Aug 2, 2024	56.20	58.24	56.08	57.84	57.84	624
Aug 1, 2024	54.96	57.10	54.96	56.34	56.34	1,950
Jul 31, 2024	55.20	55.32	54.92	54.92	54.92	630
Jul 30, 2024	55.20	55.48	55.00	55.00	55.00	64
Jul 29, 2024	55.98	55.98	55.10	55.20	55.20	470
Jul 26, 2024	56.02	56.26	56.02	56.26	56.26	520
Jul 25, 2024	55.44	56.00	55.44	56.00	56.00	870
Jul 24, 2024	55.58	55.82	55.48	55.74	55.74	-
Jul 23, 2024	56.00	56.28	55.80	55.80	55.80	600
Jul 22, 2024	55.86	56.48	55.86	56.22	56.22	-
Jul 19, 2024	55.82	56.04	55.38	55.38	55.38	240
Jul 18, 2024	56.36	56.70	56.30	56.38	56.38	300
Jul 17, 2024	54.90	56.26	54.90	56.26	56.26	31
Jul 16, 2024	55.12	55.20	54.98	54.98	54.98	200
Jul 15, 2024	56.42	56.46	55.42	55.42	55.42	-
Jul 12, 2024	56.40	56.58	56.02	56.58	56.58	21
Jul 11, 2024	55.60	56.34	55.60	56.34	56.34	-
Jul 10, 2024	54.66	55.68	54.62	55.64	55.64	340
Jul 9, 2024	54.80	54.90	54.74	54.84	54.84	-
Jul 8, 2024	54.90	55.32	54.90	55.06	55.06	75
Jul 5, 2024	55.84	55.88	55.20	55.20	55.20	-
Jul 4, 2024	55.68	55.80	55.62	55.80	55.80	-
Jul 3, 2024	54.88	55.68	54.80	55.68	55.68	332
Jul 2, 2024	54.34	54.60	54.16	54.60	54.60	-
Jul 1, 2024	54.44	54.88	54.44	54.46	54.46	-
Jun 28, 2024	55.28	55.28	54.20	54.22	54.22	300
Jun 27, 2024	55.64	55.64	55.12	55.12	55.12	-
Jun 26, 2024	55.60	55.60	55.40	55.40	55.40	-
Jun 25, 2024	56.64	56.78	55.86	55.86	55.86	350
Jun 24, 2024	55.44	56.80	55.44	56.72	56.72	460
Jun 21, 2024	55.28	55.36	55.16	55.36	55.36	103
Jun 20, 2024	55.28	55.44	54.86	55.44	55.44	520
Jun 19, 2024	55.24	55.26	54.76	55.26	55.26	150
Jun 18, 2024	55.84	55.84	55.20	55.32	55.32	50
Jun 17, 2024	55.72	55.86	55.42	55.72	55.72	-
Jun 14, 2024	56.24	56.24	55.40	55.40	55.40	-
Jun 13, 2024	56.92	57.00	55.90	56.26	56.26	700
Jun 12, 2024	56.98	57.26	56.88	57.26	57.26	-
Jun 11, 2024	57.42	57.46	56.50	56.88	56.88	146
Jun 10, 2024	57.46	57.54	57.12	57.12	57.12	4
Jun 7, 2024	58.18	58.32	57.80	57.80	57.80	40
Jun 6, 2024	57.20	58.38	57.20	58.38	58.38	-
Jun 5, 2024	57.32	57.32	56.76	57.16	57.16	358
Jun 4, 2024	57.50	57.50	56.88	56.88	56.88	-
Jun 3, 2024	58.26	58.34	57.84	57.84	57.84	60
May 31, 2024	57.60	57.70	57.54	57.58	57.58	36
May 30, 2024	57.52	57.98	57.48	57.62	57.62	-
May 29, 2024	58.32	58.36	57.48	57.60	57.60	-
May 28, 2024	59.52	59.58	58.72	58.72	58.72	202
May 27, 2024	59.84	59.96	59.76	59.96	59.96	760
May 24, 2024	59.80	60.32	59.78	60.12	60.12	-
May 23, 2024	60.56	60.56	59.86	59.86	59.86	-
May 22, 2024	61.08	61.08	60.46	60.52	60.52	79
May 21, 2024	61.06	61.34	60.80	61.16	61.16	5
May 20, 2024	61.98	62.06	61.16	61.16	61.16	177
May 17, 2024	61.30	62.06	61.28	62.06	62.06	380
May 16, 2024	60.42	61.24	60.20	61.24	61.24	1,000
May 15, 2024	60.52	61.08	60.52	61.08	61.08	400
May 14, 2024	59.86	60.36	59.86	60.32	60.32	24
May 13, 2024	59.20	59.98	59.20	59.98	59.98	790
May 10, 2024	58.82	59.52	58.80	59.40	59.40	320
May 9, 2024	58.44	58.90	58.44	58.86	58.86	-
May 8, 2024	57.02	59.14	57.02	58.76	58.76	1,420
May 7, 2024	55.42	56.50	55.42	56.50	56.50	330
May 6, 2024	55.44	56.20	55.36	55.46	55.46	444
May 3, 2024	0.82 Dividend
May 3, 2024	55.26	55.72	55.26	55.48	55.48	206
May 2, 2024	55.96	55.98	55.74	55.98	55.16	-
Apr 30, 2024	56.40	57.04	56.12	56.12	55.30	-
Apr 29, 2024	56.26	56.38	56.24	56.34	55.51	-
Apr 26, 2024	56.28	56.28	55.66	56.18	55.36	-
Apr 25, 2024	55.96	56.18	55.94	56.04	55.22	-
Apr 24, 2024	56.20	56.28	55.76	56.00	55.18	300
Apr 23, 2024	55.66	56.20	55.48	55.98	55.16	404
Apr 22, 2024	55.34	55.96	55.32	55.66	54.84	105
Apr 19, 2024	53.90	55.02	53.90	55.00	54.19	105
Apr 18, 2024	54.00	54.18	53.82	54.18	53.39	58
Apr 17, 2024	53.50	53.96	53.50	53.84	53.05	-
Apr 16, 2024	54.34	54.48	53.84	53.84	53.05	216
Apr 15, 2024	55.68	55.68	54.86	54.86	54.06	8
Apr 12, 2024	55.74	56.14	55.40	55.40	54.59	-
Apr 11, 2024	55.22	56.02	55.22	55.60	54.79	-
Apr 10, 2024	55.94	56.20	55.32	55.32	54.51	40
Apr 9, 2024	55.38	55.64	55.28	55.62	54.81	-
Apr 8, 2024	55.26	55.44	55.18	55.44	54.63	5
Apr 5, 2024	54.70	55.38	54.70	55.38	54.57	-
Apr 4, 2024	55.48	55.68	55.12	55.34	54.53	269
Apr 3, 2024	56.22	56.48	55.80	55.80	54.98	60
Apr 2, 2024	56.00	56.96	56.00	56.24	55.42	270
Mar 28, 2024	55.79	56.41	55.79	56.36	55.53	380
Mar 27, 2024	55.79	56.44	55.79	56.30	55.48	200
Mar 26, 2024	55.30	55.82	55.20	55.68	54.86	200
Mar 25, 2024	55.07	55.45	55.07	55.45	54.64	280
Mar 22, 2024	54.47	55.06	54.47	55.02	54.21	-
Mar 21, 2024	55.24	55.52	54.86	54.87	54.07	1,470
Mar 20, 2024	55.15	55.41	54.85	54.91	54.11	2,050
Mar 19, 2024	55.15	55.23	54.69	55.07	54.26	86
Mar 18, 2024	55.77	55.78	55.18	55.22	54.41	1,410
Mar 15, 2024	55.96	55.96	55.67	55.67	54.85	-
Mar 14, 2024	56.61	58.70	55.99	55.99	55.17	1,422
Mar 13, 2024	58.01	59.00	56.00	56.09	55.27	1,202
Mar 12, 2024	57.75	57.93	57.64	57.93	57.08	-
Mar 11, 2024	56.67	57.53	56.53	57.53	56.69	45
Mar 8, 2024	56.10	56.62	56.10	56.62	55.79	200
Mar 7, 2024	55.43	56.22	55.31	56.22	55.40	-
Mar 6, 2024	55.65	55.88	55.64	55.78	54.96	30

ABW.F Asahi Group Holdings, Ltd.

11.81

-0.08%

HEIA.VI Heineken N.V.

80.30

-0.27%

CBGB.F Carlsberg A/S

120.10

-1.88%

CB1A.MU Constellation Brands Inc

161.50

-2.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Anheuser-Busch InBev SA/NV (1NBA.SG)

Related Tickers