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

Berlin - Delayed Quote EUR

Heineken Holding NV (4H5.BE)

Compare
67.25
+3.25
+(5.08%)
At close: April 17 at 8:02:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202567.2567.2567.2567.2567.25-
Apr 16, 202564.0064.0064.0064.0064.00-
Apr 15, 202563.7063.7063.7063.7063.70-
Apr 14, 202564.5064.5064.5064.5064.50-
Apr 11, 202563.4063.4063.4063.4063.40-
Apr 10, 202564.6064.6064.6064.6064.60-
Apr 9, 202561.4061.4061.4061.4061.40-
Apr 8, 202564.2064.2064.2064.2064.20-
Apr 7, 202562.0062.0062.0062.0062.00-
Apr 4, 202565.7065.7065.7065.7065.70-
Apr 3, 202565.3565.3565.3565.3565.35-
Apr 2, 202565.9065.9065.9065.9065.90-
Apr 1, 202566.7066.7066.7066.7066.70-
Mar 31, 202566.0566.0566.0566.0566.05-
Mar 28, 202565.5565.5565.5565.5565.55-
Mar 27, 202565.5565.5565.5565.5565.55-
Mar 26, 202566.1566.1566.1566.1566.15-
Mar 25, 202566.0066.9566.0066.9566.9515
Mar 24, 202568.3568.3568.3568.3568.35-
Mar 21, 202567.5567.5567.5567.5567.55-
Mar 20, 202567.5567.5567.5567.5567.55-
Mar 19, 202567.6567.6567.6567.6567.65-
Mar 18, 202568.5068.5068.5068.5068.50-
Mar 17, 202567.9567.9567.9567.9567.95-
Mar 14, 202568.2568.2568.2568.2568.25-
Mar 13, 202567.7567.7567.7567.7567.75-
Mar 12, 202568.6068.6068.6068.6068.60-
Mar 11, 202569.6569.6569.6569.6569.65-
Mar 10, 202570.4070.4070.4070.4070.40-
Mar 7, 202569.8569.8569.8569.8569.85-
Mar 6, 202570.3570.3570.3570.3570.35-
Mar 5, 202571.7071.7071.7071.7071.70-
Mar 4, 202570.5070.5070.5070.5070.50-
Mar 3, 202570.3070.3070.3070.3070.30-
Feb 28, 202569.0069.0069.0069.0069.00-
Feb 27, 202570.0570.0570.0570.0570.05-
Feb 26, 202569.9069.9069.9069.9069.90-
Feb 25, 202569.1569.1569.1569.1569.15-
Feb 24, 202568.0068.0068.0068.0068.00-
Feb 21, 202567.3567.3567.3567.3567.35-
Feb 20, 202567.9067.9067.9067.9067.90-
Feb 19, 202567.9067.9067.9067.9067.90-
Feb 18, 202568.5568.5568.5568.5568.55-
Feb 17, 202568.8568.8568.8568.8568.85-
Feb 14, 202568.2568.2568.2568.2568.25-
Feb 13, 202567.7567.7567.7567.7567.75-
Feb 12, 202560.3560.3560.3560.3560.35-
Feb 11, 202559.2059.2059.2059.2059.20-
Feb 10, 202558.8058.8058.8058.8058.80-
Feb 7, 202558.2058.2058.2058.2058.20-
Feb 6, 202556.7056.7056.7056.7056.70-
Feb 5, 202556.3056.3056.3056.3056.30-
Feb 4, 202557.2557.2557.2557.2557.25-
Feb 3, 202556.2556.2556.2556.2556.25-
Jan 31, 202558.4558.4558.4558.4558.45-
Jan 30, 202558.4558.4558.4558.4558.45-
Jan 29, 202558.9558.9558.9558.9558.95-
Jan 28, 202558.1058.1058.1058.1058.10-
Jan 27, 202556.7056.7056.7056.7056.70-
Jan 24, 202556.9556.9556.9556.9556.95-
Jan 23, 202556.8556.8556.8556.8556.85-
Jan 22, 202557.0057.0057.0057.0057.00-
Jan 21, 202556.6056.6056.6056.6056.60-
Jan 20, 202556.9056.9056.9056.9056.90-
Jan 17, 202556.2556.2556.2556.2556.25-
Jan 16, 202555.4055.4055.4055.4055.40-
Jan 15, 202555.2055.2055.2055.2055.20-
Jan 14, 202555.5055.5055.5055.5055.50-
Jan 13, 202555.4555.4555.4555.4555.45-
Jan 10, 202557.1057.1057.1057.1057.10-
Jan 9, 202557.1057.1057.1057.1057.10-
Jan 8, 202557.7057.7057.7057.7057.70-
Jan 7, 202557.7557.7557.7557.7557.75-
Jan 6, 202557.2057.2057.2057.2057.20-
Jan 3, 202557.7557.7557.7557.7557.75-
Jan 2, 202557.5557.5557.5557.5557.55-
Dec 30, 202457.8557.8557.8557.8557.85-
Dec 27, 202458.3558.3558.3558.3558.35-
Dec 23, 202457.1557.1557.1557.1557.15-
Dec 20, 202457.2557.2557.2557.2557.25-
Dec 19, 202457.0057.0057.0057.0057.00-
Dec 18, 202458.2558.2558.2558.2558.25-
Dec 17, 202458.6058.6058.6058.6058.60-
Dec 16, 202458.8558.8558.8558.8558.85-
Dec 13, 202458.9058.9058.9058.9058.90-
Dec 12, 202458.7058.7058.7058.7058.70-
Dec 11, 202459.2559.2559.2559.2559.25-
Dec 10, 202459.1059.1059.1059.1059.10-
Dec 9, 202458.8558.8558.8558.8558.85-
Dec 6, 202458.2058.2058.2058.2058.20-
Dec 5, 202458.4058.4058.4058.4058.40-
Dec 4, 202459.3559.3559.3559.3559.35-
Dec 3, 202460.0060.0060.0060.0060.00-
Dec 2, 202459.3559.3559.3559.3559.35-
Nov 29, 202459.8059.8059.8059.8059.80-
Nov 28, 202460.3060.3060.3060.3060.30-
Nov 27, 202459.4559.4559.4559.4559.45-
Nov 26, 202460.2560.2560.2560.2560.25-
Nov 25, 202460.8060.8060.8060.8060.80-
Nov 22, 202460.2060.2060.2060.2060.20-
Nov 21, 202460.4560.4560.4560.4560.45-
Nov 20, 202461.2561.2561.2561.2561.25-
Nov 19, 202461.4561.4561.4561.4561.45-
Nov 18, 202461.1561.1561.1561.1561.15-
Nov 15, 202461.1561.1561.1561.1561.15-
Nov 14, 202461.4061.4061.4061.4061.40-
Nov 13, 202461.3561.3561.3561.3561.35-
Nov 12, 202461.5561.5561.5561.5561.55-
Nov 11, 202461.9061.9061.9061.9061.90-
Nov 8, 202461.4061.4061.4061.4061.40-
Nov 7, 202461.2061.2061.2061.2061.20-
Nov 6, 202463.0063.0063.0063.0063.00-
Nov 5, 202463.2063.2063.2063.2063.20-
Nov 4, 202463.8563.8563.8563.8563.85-
Nov 1, 202463.5063.5063.5063.5063.50-
Oct 31, 202464.1564.1564.1564.1564.15-
Oct 30, 202466.0566.0566.0566.0566.05-
Oct 29, 202467.1567.1567.1567.1567.15-
Oct 28, 202467.1567.1567.1567.1567.15-
Oct 25, 202467.1067.1067.1067.1067.10-
Oct 24, 202467.0067.0067.0067.0067.00-
Oct 23, 202465.7565.7565.7565.7565.75-
Oct 22, 202466.2566.2566.2566.2566.25-
Oct 21, 202466.9566.9566.9566.9566.95-
Oct 18, 202466.8566.8566.8566.8566.85-
Oct 17, 202465.9065.9065.9065.9065.90-
Oct 16, 202465.7065.7065.7065.7065.70-
Oct 15, 202466.0066.0066.0066.0066.00-
Oct 14, 202465.6565.6565.6565.6565.65-
Oct 11, 202465.5565.5565.5565.5565.55-
Oct 10, 202465.9565.9565.9565.9565.95-
Oct 9, 202465.9065.9065.9065.9065.90-
Oct 8, 202466.4066.4066.4066.4066.40-
Oct 7, 202466.8566.8566.8566.8566.85-
Oct 4, 202466.8566.8566.8566.8566.85-
Oct 3, 202466.9066.9066.9066.9066.90-
Oct 2, 202467.0067.0067.0067.0067.00-
Oct 1, 202467.9567.9567.9567.9567.95-
Sep 30, 202469.1569.1569.1569.1569.15-
Sep 27, 202467.4067.4067.4067.4067.40-
Sep 26, 202466.7066.7066.7066.7066.70-
Sep 25, 202465.8565.8565.8565.8565.85-
Sep 24, 202467.1067.1067.1067.1067.10-
Sep 23, 202466.6066.6066.6066.6066.60-
Sep 20, 202467.5067.5067.5067.5067.50-
Sep 19, 202467.4067.4067.4067.4067.40-
Sep 18, 202467.6067.6067.6067.6067.60-
Sep 17, 202468.4068.4068.4068.4068.40-
Sep 16, 202468.1568.1568.1568.1568.15-
Sep 13, 202468.6068.6068.6068.6068.60-
Sep 12, 202469.0569.0569.0569.0569.05-
Sep 11, 202468.0068.0068.0068.0068.00-
Sep 10, 202468.1568.1568.1568.1568.15-
Sep 9, 202467.4567.4567.4567.4567.45-
Sep 6, 202468.4068.4068.4068.4068.40-
Sep 5, 202467.7067.7067.7067.7067.70-
Sep 4, 202466.6566.6566.6566.6566.65-
Sep 3, 202467.6567.6567.6567.6567.65-
Sep 2, 202468.3568.3568.3568.3568.35-
Aug 30, 202468.0568.0568.0568.0568.05-
Aug 29, 202468.1568.1568.1568.1568.15-
Aug 28, 202468.1568.1568.1568.1568.15-
Aug 27, 202467.7067.7067.7067.7067.70-
Aug 26, 202467.3067.3067.3067.3067.30-
Aug 23, 202466.8566.8566.8566.8566.85-
Aug 22, 202467.2567.2567.2567.2567.25-
Aug 21, 202466.7566.7566.7566.7566.75-
Aug 20, 202467.4067.4067.4067.4067.40-
Aug 19, 202467.4067.4067.4067.4067.40-
Aug 16, 202467.4567.4567.4567.4567.45-
Aug 15, 202467.7567.7567.7567.7567.75-
Aug 14, 202467.2567.2567.2567.2567.25-
Aug 13, 202466.9566.9566.9566.9566.95-
Aug 12, 202466.7066.7066.7066.7066.70-
Aug 9, 202467.5067.5067.5067.5067.50-
Aug 8, 202467.7567.7567.7567.7567.75-
Aug 7, 202467.5067.5067.5067.5067.50-
Aug 6, 202467.1567.1567.1567.1567.15-
Aug 5, 202467.3067.3067.3067.3067.30-
Aug 2, 202467.4067.4067.4067.4067.40-
Aug 1, 202468.0068.0068.0068.0068.00-
Jul 31, 2024 0.69 Dividend
Jul 31, 202467.9067.9067.9067.9067.90-
Jul 30, 202468.8068.8068.8068.8068.11-
Jul 29, 202472.0072.0072.0072.0071.28-
Jul 26, 202472.5572.5572.5572.5571.82-
Jul 25, 202471.7571.7571.7571.7571.03-
Jul 24, 202472.7072.7072.7072.7071.97-
Jul 23, 202473.9073.9073.9073.9073.16-
Jul 22, 202473.1073.1073.1073.1072.37-
Jul 19, 202474.1074.1074.1074.1073.36-
Jul 18, 202473.4573.4573.4573.4572.71-
Jul 17, 202472.3572.3572.3572.3571.62-
Jul 16, 202472.5072.5072.5072.5071.77-
Jul 15, 202473.3073.3073.3073.3072.56-
Jul 12, 202473.8073.8073.8073.8073.06-
Jul 11, 202473.5573.5573.5573.5572.81-
Jul 10, 202473.1573.1573.1573.1572.42-
Jul 9, 202472.6572.6572.6572.6571.92-
Jul 8, 202473.5573.5573.5573.5572.81-
Jul 5, 202473.6573.6573.6573.6572.91-
Jul 4, 202473.7573.7573.7573.7573.01-
Jul 3, 202474.2574.2574.2574.2573.51-
Jul 2, 202473.3073.3073.3073.3072.56-
Jul 1, 202474.7574.7574.7574.7574.00-
Jun 28, 202474.2074.2074.2074.2073.46-
Jun 27, 202476.0076.0076.0076.0075.24-
Jun 26, 202476.5576.5576.5576.5575.78-
Jun 25, 202475.7075.7075.7075.7074.94-
Jun 24, 202475.8075.8075.8075.8075.04-
Jun 21, 202476.1076.1076.1076.1075.34-
Jun 20, 202475.2575.2575.2575.2574.50-
Jun 19, 202475.5075.5075.5075.5074.74-
Jun 18, 202476.5576.5576.5576.5575.78-
Jun 17, 202476.7076.7076.7076.7075.93-
Jun 14, 202476.1076.1076.1076.1075.34-
Jun 13, 202476.9576.9576.9576.9576.18-
Jun 12, 202476.2576.2576.2576.2575.49-
Jun 11, 202476.5576.5576.5576.5575.78-
Jun 10, 202475.8575.8575.8575.8575.09-
Jun 7, 202476.7076.7076.7076.7075.93-
Jun 6, 202476.0576.0576.0576.0575.29-
Jun 5, 202474.6074.6074.6074.6073.85-
Jun 4, 202474.0574.0574.0574.0573.31-
Jun 3, 202475.4075.4075.4075.4074.64-
May 31, 202474.9574.9574.9574.9574.20-
May 30, 202474.7574.7574.7574.7574.00-
May 29, 202476.0076.0076.0076.0075.24-
May 28, 202477.0077.0077.0077.0076.23-
May 27, 202477.2077.2077.2077.2076.43-
May 24, 202476.6076.6076.6076.6075.83-
May 23, 202477.8577.8577.8577.8577.07-
May 22, 202478.8578.8578.8578.8578.06-
May 21, 202478.5578.5578.5578.5577.76-
May 20, 202478.6578.6578.6578.6577.86-
May 17, 202477.9577.9577.9577.9577.17-
May 16, 202478.1078.1078.1078.1077.32-
May 15, 202477.8077.8077.8077.8077.02-
May 14, 202477.8577.8577.8577.8577.07-
May 13, 202478.0078.0078.0078.0077.22-
May 10, 202477.4077.4077.4077.4076.62-
May 9, 202476.5576.5576.5576.5575.78-
May 8, 202476.2576.2576.2576.2575.49-
May 7, 202474.2074.2074.2074.2073.46-
May 6, 202474.4074.4074.4074.4073.65-
May 3, 202474.8074.8074.8074.8074.05-
May 2, 202475.2075.2075.2075.2074.45-
Apr 30, 202475.3575.3575.3575.3574.59-
Apr 29, 2024 1.04 Dividend
Apr 29, 202475.5075.5075.5075.5074.74-
Apr 26, 202477.3577.3577.3577.3575.54-
Apr 25, 202476.3076.3076.3076.3074.52-
Apr 24, 202475.5575.5575.5575.5573.79-
Apr 23, 202476.0576.0576.0576.0574.28-
Apr 22, 202474.9074.9074.9074.9073.15-
Apr 19, 202472.6572.6572.6572.6570.95-
Apr 18, 202472.7572.7572.7572.7571.05-
Apr 17, 202471.4071.4071.4071.4069.73-