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

Stuttgart - Delayed Quote EUR

Heineken Holding NV (4H5.SG)

68.95
+0.25
+(0.36%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202568.9568.9568.9568.9568.95-
May 2, 202568.8068.8068.1068.7068.70-
Apr 30, 202567.5067.9067.5067.9067.90-
Apr 29, 202567.2067.2566.9566.9566.95-
Apr 28, 202566.7567.1566.7567.1567.15-
Apr 25, 202567.4067.4067.4067.4067.40-
Apr 24, 202566.9566.9566.9566.9566.95-
Apr 23, 2025 1.17 Dividend
Apr 23, 202567.1067.1067.1067.1067.10-
Apr 22, 202567.8067.8067.8067.8066.63-
Apr 17, 202567.3567.3567.3567.3566.19-
Apr 16, 202564.1564.1564.1564.1563.04-
Apr 15, 202564.0564.3564.0564.3063.19-
Apr 14, 202564.7564.7564.7564.7563.63-
Apr 11, 202563.7063.7063.0063.3562.26-
Apr 10, 202564.7064.7063.0563.0561.96-
Apr 9, 202561.5561.5561.5561.5560.49-
Apr 8, 202564.2564.2564.2564.2563.14-
Apr 7, 202561.8561.8561.8561.8560.78-
Apr 4, 202565.9565.9565.9565.9564.81-
Apr 3, 202565.5065.5065.5065.5064.37100
Apr 2, 202566.0066.0066.0066.0064.86-
Apr 1, 202566.9566.9566.9566.9565.79-
Mar 31, 202566.0066.0066.0066.0064.86-
Mar 28, 202565.7065.7065.7065.7064.57-
Mar 27, 202565.7565.7565.7565.7564.62-
Mar 26, 202566.3066.3066.3066.3065.16-
Mar 25, 202566.1066.1066.1066.1064.96-
Mar 24, 202568.5568.5568.5568.5567.37-
Mar 21, 202567.4567.4567.4567.4566.29-
Mar 20, 202567.6567.6567.6567.6566.48-
Mar 19, 202567.9067.9067.9067.9066.73-
Mar 18, 202568.6568.6567.6567.6566.4830
Mar 17, 202568.1068.1068.1068.1066.92-
Mar 14, 202567.9568.2067.8567.8566.68-
Mar 13, 202568.0068.0067.3567.8066.63-
Mar 12, 202568.5568.5567.9067.9066.73-
Mar 11, 202569.2069.2067.7567.7566.58-
Mar 10, 202570.6070.6070.6070.6069.38-
Mar 7, 202569.2069.6069.2069.6068.40-
Mar 6, 202570.7070.7070.7070.7069.48-
Mar 5, 202572.0572.0572.0572.0570.81-
Mar 4, 202569.5069.5069.5069.5068.30-
Mar 3, 202570.3570.3570.3570.3569.14-
Feb 28, 202569.0069.2569.0069.2568.05-
Feb 27, 202570.1570.1570.1570.1568.94-
Feb 26, 202569.8569.8569.8569.8568.64-
Feb 25, 202569.3569.3569.3569.3568.15-
Feb 24, 202568.4569.4568.4569.4568.25-
Feb 21, 202567.5567.5567.3567.3566.19-
Feb 20, 202567.6567.6567.4067.4066.24-
Feb 19, 202568.1068.1068.1068.1066.92-
Feb 18, 202568.5568.5568.5568.5567.37-
Feb 17, 202568.8568.8568.8568.8567.66-
Feb 14, 202568.4068.4068.4068.4067.22-
Feb 13, 202567.4568.5067.4568.3567.17-
Feb 12, 202560.0066.2060.0066.2065.06-
Feb 11, 202559.4559.4559.4559.4558.42-
Feb 10, 202559.0559.0559.0559.0558.03-
Feb 7, 202558.4058.9058.4058.9057.88-
Feb 6, 202556.8056.8056.8056.8055.82-
Feb 5, 202556.1556.2556.1056.2555.28-
Feb 4, 202557.1557.1556.1556.4055.43-
Feb 3, 202556.5056.5056.5056.5055.53-
Jan 31, 202558.3058.3057.7557.7556.75-
Jan 30, 202558.4558.4557.5558.0557.05-
Jan 29, 202559.0059.0059.0059.0057.98-
Jan 28, 202557.9058.6057.9058.2557.24-
Jan 27, 202556.7557.3056.7557.3056.314
Jan 24, 202556.9557.6056.9557.6056.614
Jan 23, 202556.7056.7056.7056.7055.72-
Jan 22, 202556.9056.9056.4556.4555.48-
Jan 21, 202556.8556.8556.8556.8555.87-
Jan 20, 202556.8056.8056.8056.8055.82-
Jan 17, 202556.1556.1556.1556.1555.18-
Jan 16, 202555.6055.6055.1555.2054.2591
Jan 15, 202555.2055.2054.6554.8053.85-
Jan 14, 202555.4055.4054.8054.8053.85-
Jan 13, 202555.1555.1555.1555.1554.20-
Jan 10, 202556.9556.9556.2056.2055.23-
Jan 9, 202556.9556.9556.9556.9555.97-
Jan 8, 202557.6557.6557.6557.6556.66-
Jan 7, 202557.9057.9057.9057.9056.9088
Jan 6, 202557.0057.0056.1056.8055.82-
Jan 3, 202557.5557.5557.5557.5556.56-
Jan 2, 202557.4557.4557.4557.4556.46-
Dec 30, 202457.7057.7057.4057.5556.56-
Dec 27, 202457.7557.7557.2057.3556.36-
Dec 23, 202457.0057.0056.8056.9555.97-
Dec 20, 202457.1057.1056.8057.0556.07-
Dec 19, 202456.8057.5556.4057.5056.51-
Dec 18, 202458.1558.1557.5057.5056.51-
Dec 17, 202458.5058.5057.6057.6056.615
Dec 16, 202458.7058.7058.0058.3557.34-
Dec 13, 202458.8058.9058.6558.9057.88-
Dec 12, 202458.5558.7058.4558.4557.44-
Dec 11, 202459.3059.3058.4058.6057.59-
Dec 10, 202459.1059.1058.7558.8057.79-
Dec 9, 202458.6558.6558.3558.3557.3415
Dec 6, 202458.0558.7558.0558.6557.64-
Dec 5, 202458.2558.2557.8557.8556.85-
Dec 4, 202459.2559.2558.1058.2057.20-
Dec 3, 202460.0060.0059.0559.0558.03-
Dec 2, 202459.2059.6059.1559.3058.28-
Nov 29, 202459.8059.8059.0559.1058.08-
Nov 28, 202460.3060.3059.3059.3058.28-
Nov 27, 202459.4059.4559.1559.2058.18-
Nov 26, 202460.2560.2558.6559.2058.18-
Nov 25, 202460.7060.7060.0060.0058.96-
Nov 22, 202459.9560.0559.5560.0559.01-
Nov 21, 202460.4060.4059.1559.4058.37-
Nov 20, 202461.1061.1059.5059.5058.47-
Nov 19, 202461.3061.3060.0560.5059.46-
Nov 18, 202461.1561.1560.5560.6559.60-
Nov 15, 202461.1561.1561.1561.1560.09-
Nov 14, 202461.5561.5560.9561.0560.0066
Nov 13, 202461.3061.3060.2560.5559.51-
Nov 12, 202461.3561.4061.1061.1060.05-
Nov 11, 202461.8061.8061.5061.5060.44-
Nov 8, 202461.2561.2560.9560.9559.90-
Nov 7, 202461.0561.6061.0561.6060.54-
Nov 6, 202462.6562.6560.6560.6559.60-
Nov 5, 202463.2063.2062.2562.5561.47-
Nov 4, 202463.7563.7562.9562.9561.86-
Nov 1, 202463.3563.6563.1063.5062.40-
Oct 31, 202464.2064.2063.0063.0561.96-
Oct 30, 202466.0066.0063.9063.9062.80-
Oct 29, 202467.2067.4066.4566.5565.4050
Oct 28, 202467.1567.1566.7566.7565.60-
Oct 25, 202466.9566.9566.1066.2065.06-
Oct 24, 202466.9567.5566.9567.5566.38-
Oct 23, 202465.6066.7565.6066.7565.60-
Oct 22, 202466.2066.2065.1565.5064.37-
Oct 21, 202466.8066.8066.0566.1064.96-
Oct 18, 202466.7066.7066.3566.4565.30-
Oct 17, 202465.8566.5565.4566.5565.40-
Oct 16, 202465.6065.6565.4065.4564.32-
Oct 15, 202465.9565.9565.5065.5064.37-
Oct 14, 202465.9065.9065.0565.2564.12-
Oct 11, 202465.4565.4565.3565.4064.27-
Oct 10, 202465.9065.9065.1065.2564.12-
Oct 9, 202465.8065.8065.4565.4564.32-
Oct 8, 202466.3066.3065.6065.9064.76-
Oct 7, 202466.9066.9066.4066.8565.70-
Oct 4, 202466.7066.7066.7066.7065.55-
Oct 3, 202466.7566.7566.4066.6565.50-
Oct 2, 202466.8566.8566.8566.8565.70-
Oct 1, 202467.1567.1567.1067.1065.94-
Sep 30, 202469.2069.2067.4067.4066.24-
Sep 27, 202467.4068.7567.4068.4567.2715
Sep 26, 202466.7066.7066.7066.7065.55-
Sep 25, 202465.7065.7065.7065.7064.57-
Sep 24, 202467.1067.1065.3065.4064.27-
Sep 23, 202466.5566.5565.8066.1565.01-
Sep 20, 202467.3067.3066.4566.6065.45-
Sep 19, 202467.5567.5567.2067.2066.04-
Sep 18, 202467.4567.4567.0067.0565.89-
Sep 17, 202468.4068.4067.8067.8066.63-
Sep 16, 202468.0068.0067.6067.6066.43-
Sep 13, 202468.5068.9068.2568.2567.07-
Sep 12, 202469.1569.1567.9568.3067.12-
Sep 11, 202468.0068.0067.5067.6566.48-
Sep 10, 202468.0568.0567.7567.7566.58-
Sep 9, 202467.4567.8067.4567.8066.63-
Sep 6, 202468.3568.3567.6567.6566.48-
Sep 5, 202467.6068.0067.6067.6566.48-
Sep 4, 202466.6066.9566.6066.9565.79-
Sep 3, 202467.5067.5066.8066.8065.65-
Sep 2, 202468.3568.3567.1067.1565.99-
Aug 30, 202467.9067.9067.6067.6066.43-
Aug 29, 202468.0568.0568.0568.0566.88-
Aug 28, 202468.1568.1567.6567.7066.53-
Aug 27, 202467.6568.0567.6567.8066.63-
Aug 26, 202467.1067.2066.8066.9565.79-
Aug 23, 202466.7067.1066.7067.1065.94-
Aug 22, 202467.1567.1566.8566.8565.70-
Aug 21, 202466.7066.8566.3066.7565.60-
Aug 20, 202467.3067.3066.4066.4065.25-
Aug 19, 202467.3067.3066.7566.7565.60-
Aug 16, 202467.2567.2566.8566.8565.70-
Aug 15, 202467.0567.1566.9566.9565.79-
Aug 14, 202467.0567.2066.6066.8565.70-
Aug 13, 202467.0067.0066.6066.6565.50-
Aug 12, 202466.6066.6566.5066.5565.40-
Aug 9, 202467.4567.4566.7566.7565.60-
Aug 8, 202467.3567.3567.0567.1065.94-
Aug 7, 202467.7067.7066.6567.1565.99-
Aug 6, 202467.2567.2566.6566.6565.50-
Aug 5, 202466.0066.6565.7565.7564.62-
Aug 2, 202467.2068.0567.1068.0566.88-
Aug 1, 202467.9067.9067.3067.3066.14-
Jul 31, 2024 0.69 Dividend
Jul 31, 202469.1069.1067.3068.6567.47-
Jul 30, 202468.8068.8066.7568.4566.59-
Jul 29, 202472.6072.6068.5068.5066.6425
Jul 26, 202472.7572.7572.7572.7570.77-
Jul 25, 202471.5571.5571.5571.5569.61-
Jul 24, 202472.5072.5072.0572.0570.09-
Jul 23, 202473.9073.9072.7072.8070.82-
Jul 22, 202473.1073.3573.0073.1071.11-
Jul 19, 202474.1074.1072.7572.7570.77-
Jul 18, 202473.3573.6573.2073.4571.45-
Jul 17, 202472.3573.3572.3573.3571.36-
Jul 16, 202472.3572.4072.2072.2070.24140
Jul 15, 202473.1073.1072.5572.5570.58-
Jul 12, 202473.6573.6572.3572.9570.97-
Jul 11, 202473.6073.6072.9073.2071.21-
Jul 10, 202473.0073.0072.6072.6570.68-
Jul 9, 202472.5072.5572.0572.3070.34-
Jul 8, 202473.7573.7572.3072.3070.34-
Jul 5, 202473.6573.6573.6573.6571.65-
Jul 4, 202473.7573.7573.2573.2571.26-
Jul 3, 202474.2574.2573.1073.5071.50-
Jul 2, 202473.1573.1572.4073.0571.07-
Jul 1, 202474.7574.7572.6573.0571.07-
Jun 28, 202474.2074.2073.5073.5071.50-
Jun 27, 202476.0576.0573.9573.9571.94-
Jun 26, 202476.5576.6074.8575.0573.01-
Jun 25, 202475.7575.7574.5575.4573.40-
Jun 24, 202475.8575.8574.4575.0072.96-
Jun 21, 202475.9575.9574.8575.0072.96-
Jun 20, 202475.2575.4574.7075.4573.40-
Jun 19, 202475.4575.4574.3074.7072.67-
Jun 18, 202476.5076.5074.6575.0573.01-
Jun 17, 202476.6576.6575.0575.4073.35-
Jun 14, 202476.1576.1575.4075.4073.35-
Jun 13, 202476.7576.7575.7076.4074.32-
Jun 12, 202476.2576.6576.2576.3074.23-
Jun 11, 202476.5576.5575.9075.9073.84-
Jun 10, 202475.6075.6075.4075.6073.55-
Jun 7, 202476.5576.5575.7075.9073.84-
Jun 6, 202476.1076.6075.8576.1074.03-
Jun 5, 202474.4074.8073.6074.8072.77-
Jun 4, 202474.1074.1073.1073.6571.65-
Jun 3, 202475.5075.5074.0074.1072.09-
May 31, 202474.8574.8574.2074.4072.38-
May 30, 202474.5074.6574.2574.2572.23-
May 29, 202475.8575.8574.7574.7572.72-
May 28, 202476.9576.9575.9075.9073.84-
May 27, 202477.3077.3076.4076.6574.57-
May 24, 202476.8076.8076.4576.4574.37-
May 23, 202477.8577.8576.5076.5074.42-
May 22, 202478.7578.7576.7577.1075.01-
May 21, 202478.4078.4577.9578.2076.08-
May 20, 202478.7078.7078.2078.2076.08-
May 17, 202477.8077.8577.6577.8575.74-
May 16, 202478.1078.1077.3577.6575.54-
May 15, 202477.7077.7076.9077.4075.30-
May 14, 202477.8077.8077.2077.5075.39-
May 13, 202477.7577.7577.1077.3075.20-
May 10, 202477.4077.4076.7577.0074.91476
May 9, 202476.4576.5075.9576.5074.42-
May 8, 202476.3076.3075.8575.9573.89-
May 7, 202474.3074.4073.7074.4072.38-
May 6, 202474.3074.3073.9073.9071.89-