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

Cboe UK EUR

Anheuser-Busch InBev SA/NV (ABIB.XC)

57.60

-0.14

(-0.24%)

As of 8:03:27 AM GMT. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	57.64	57.64	57.60	57.60	57.60	395
Mar 5, 2025	57.74	57.74	57.74	57.74	57.74	8
Mar 4, 2025	58.30	58.30	58.30	58.30	58.30	272
Mar 3, 2025	58.32	58.32	58.32	58.32	58.32	20
Feb 28, 2025	57.00	57.00	57.00	57.00	57.00	-
Feb 27, 2025	56.94	57.00	56.94	57.00	57.00	400
Feb 26, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 25, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 24, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 21, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 20, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 19, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 18, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 17, 2025	50.89	50.89	50.89	50.89	50.89	-
Feb 14, 2025	50.89	50.89	50.89	50.89	50.89	226
Feb 13, 2025	50.94	50.94	50.94	50.94	50.94	226
Feb 12, 2025	50.25	50.25	50.25	50.25	50.25	184
Feb 11, 2025	46.99	46.99	46.99	46.99	46.99	-
Feb 10, 2025	46.99	46.99	46.99	46.99	46.99	-
Feb 7, 2025	46.99	46.99	46.99	46.99	46.99	-
Feb 6, 2025	46.99	46.99	46.99	46.99	46.99	-
Feb 5, 2025	46.99	46.99	46.99	46.99	46.99	-
Feb 4, 2025	46.99	46.99	46.99	46.99	46.99	-
Feb 3, 2025	46.99	46.99	46.99	46.99	46.99	190
Jan 31, 2025	47.66	47.66	47.66	47.66	47.66	20
Jan 30, 2025	47.72	47.72	47.72	47.72	47.72	-
Jan 29, 2025	47.72	47.72	47.72	47.72	47.72	-
Jan 28, 2025	47.72	47.72	47.72	47.72	47.72	94
Jan 27, 2025	47.44	47.44	47.44	47.44	47.44	57
Jan 24, 2025	47.26	47.26	47.26	47.26	47.26	-
Jan 23, 2025	47.26	47.26	47.26	47.26	47.26	-
Jan 22, 2025	47.26	47.26	47.26	47.26	47.26	-
Jan 21, 2025	47.26	47.26	47.26	47.26	47.26	-
Jan 20, 2025	47.26	47.26	47.26	47.26	47.26	248
Jan 17, 2025	46.63	46.63	46.57	46.57	46.57	298
Jan 16, 2025	45.29	45.29	45.29	45.29	45.29	-
Jan 15, 2025	45.29	45.29	45.29	45.29	45.29	13
Jan 14, 2025	45.23	45.23	45.23	45.23	45.23	52
Jan 13, 2025	45.06	45.22	45.01	45.15	45.15	2,953
Jan 10, 2025	48.64	48.64	48.64	48.64	48.64	-
Jan 9, 2025	48.64	48.64	48.64	48.64	48.64	-
Jan 8, 2025	48.64	48.64	48.64	48.64	48.64	-
Jan 7, 2025	48.64	48.64	48.64	48.64	48.64	-
Jan 6, 2025	48.64	48.64	48.64	48.64	48.64	-
Jan 3, 2025	48.64	48.64	48.64	48.64	48.64	-
Jan 2, 2025	48.66	48.66	48.64	48.64	48.64	2,201
Dec 31, 2024	48.07	48.07	48.07	48.07	48.07	-
Dec 30, 2024	48.07	48.07	48.07	48.07	48.07	-
Dec 27, 2024	48.07	48.07	48.07	48.07	48.07	8
Dec 24, 2024	49.48	49.48	49.48	49.48	49.48	-
Dec 23, 2024	49.48	49.48	49.48	49.48	49.48	-
Dec 20, 2024	49.48	49.48	49.48	49.48	49.48	-
Dec 19, 2024	49.48	49.48	49.48	49.48	49.48	-
Dec 18, 2024	49.48	49.48	49.47	49.48	49.48	145
Dec 17, 2024	50.63	50.63	50.63	50.63	50.63	-
Dec 16, 2024	50.60	50.63	50.57	50.63	50.63	468
Dec 13, 2024	50.23	50.23	50.23	50.23	50.23	-
Dec 12, 2024	50.23	50.23	50.23	50.23	50.23	-
Dec 11, 2024	50.23	50.23	50.23	50.23	50.23	-
Dec 10, 2024	50.23	50.23	50.23	50.23	50.23	-
Dec 9, 2024	50.28	50.28	50.23	50.23	50.23	594
Dec 6, 2024	50.57	50.57	50.57	50.57	50.57	-
Dec 5, 2024	50.57	50.57	50.57	50.57	50.57	-
Dec 4, 2024	50.55	50.57	50.55	50.57	50.57	333
Dec 3, 2024	50.37	50.37	50.37	50.37	50.37	-
Dec 2, 2024	50.37	50.37	50.37	50.37	50.37	-
Nov 29, 2024	50.57	50.57	50.37	50.37	50.37	836
Nov 28, 2024	52.82	52.82	52.82	52.82	52.82	-
Nov 27, 2024	52.82	52.82	52.82	52.82	52.82	-
Nov 26, 2024	52.82	52.82	52.82	52.82	52.82	-
Nov 25, 2024	52.84	52.84	52.82	52.82	52.82	20
Nov 22, 2024	52.52	52.53	52.52	52.53	52.53	811
Nov 21, 2024	52.12	52.12	52.12	52.12	52.12	52
Nov 20, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 19, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 18, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 15, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 14, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 13, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 12, 2024	53.62	53.62	53.62	53.62	53.62	-
Nov 11, 2024	53.61	53.67	53.59	53.62	53.62	864
Nov 8, 2024	53.44	53.52	53.44	53.52	53.52	470
Nov 7, 2024	54.25	54.25	54.25	54.25	54.25	-
Nov 6, 2024	54.25	54.25	54.25	54.25	54.25	-
Nov 5, 2024	54.25	54.25	54.25	54.25	54.25	10
Nov 4, 2024	54.40	54.40	54.40	54.40	54.40	5
Nov 1, 2024	55.66	55.66	55.66	55.66	55.66	-
Oct 31, 2024	55.66	55.66	55.66	55.66	55.66	17
Oct 30, 2024	58.92	58.98	58.51	58.53	58.53	1,067
Oct 29, 2024	59.65	59.65	59.61	59.61	59.61	361
Oct 28, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 25, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 24, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 23, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 22, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 21, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 18, 2024	60.53	60.53	60.53	60.53	60.53	-
Oct 17, 2024	60.59	60.59	60.53	60.53	60.53	365
Oct 16, 2024	60.69	60.69	60.69	60.69	60.69	-
Oct 15, 2024	60.17	60.69	60.17	60.69	60.69	271
Oct 14, 2024	59.08	59.08	59.08	59.08	59.08	17
Oct 11, 2024	59.04	59.33	59.04	59.31	59.31	250
Oct 10, 2024	58.71	58.83	58.71	58.83	58.83	212
Oct 9, 2024	58.57	58.57	58.57	58.57	58.57	-
Oct 8, 2024	58.57	58.57	58.57	58.57	58.57	186
Oct 7, 2024	60.23	60.23	60.01	60.01	60.01	654
Oct 4, 2024	59.62	59.62	59.62	59.62	59.62	54
Oct 3, 2024	59.99	60.25	59.99	60.14	60.14	1,556
Oct 2, 2024	59.54	59.54	59.54	59.54	59.54	-
Oct 1, 2024	59.54	59.54	59.54	59.54	59.54	-
Sep 30, 2024	59.54	59.54	59.54	59.54	59.54	55
Sep 27, 2024	59.63	59.63	59.63	59.63	59.63	197
Sep 26, 2024	56.76	56.76	56.76	56.76	56.76	-
Sep 25, 2024	56.75	56.76	56.75	56.76	56.76	94
Sep 24, 2024	57.35	57.63	57.35	57.63	57.63	506
Sep 23, 2024	56.56	56.56	56.55	56.55	56.55	232
Sep 20, 2024	56.94	56.94	56.94	56.94	56.94	36
Sep 19, 2024	58.77	58.77	58.77	58.77	58.77	-
Sep 18, 2024	58.77	58.77	58.77	58.77	58.77	-
Sep 17, 2024	58.77	58.77	58.77	58.77	58.77	-
Sep 16, 2024	58.77	58.77	58.77	58.77	58.77	-
Sep 13, 2024	58.70	58.77	58.70	58.77	58.77	219
Sep 12, 2024	57.97	57.97	57.97	57.97	57.97	156
Sep 11, 2024	58.02	58.43	58.02	58.35	58.35	1,219
Sep 10, 2024	58.64	58.64	58.64	58.64	58.64	30
Sep 9, 2024	56.94	57.28	56.94	57.28	57.28	186
Sep 6, 2024	55.52	55.52	55.52	55.52	55.52	-
Sep 5, 2024	55.52	55.52	55.52	55.52	55.52	-
Sep 4, 2024	55.52	55.52	55.52	55.52	55.52	-
Sep 3, 2024	55.52	55.52	55.52	55.52	55.52	1
Sep 2, 2024	55.42	55.42	55.42	55.42	55.42	-
Aug 30, 2024	55.42	55.42	55.42	55.42	55.42	-
Aug 29, 2024	55.42	55.42	55.42	55.42	55.42	-
Aug 28, 2024	55.42	55.42	55.42	55.42	55.42	-
Aug 27, 2024	55.42	55.42	55.42	55.42	55.42	369
Aug 23, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 22, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 21, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 20, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 19, 2024	55.00	55.06	55.00	55.02	55.02	26
Aug 16, 2024	55.10	55.10	54.97	54.97	54.97	2,930
Aug 15, 2024	55.16	55.16	55.16	55.16	55.16	-
Aug 14, 2024	55.16	55.16	55.16	55.16	55.16	-
Aug 13, 2024	55.16	55.16	55.16	55.16	55.16	-
Aug 12, 2024	55.09	55.17	55.09	55.16	55.16	348
Aug 9, 2024	55.75	55.75	55.75	55.75	55.75	-
Aug 8, 2024	55.75	55.75	55.75	55.75	55.75	-
Aug 7, 2024	55.75	55.75	55.75	55.75	55.75	14
Aug 6, 2024	55.29	55.29	55.06	55.06	55.06	363
Aug 5, 2024	55.70	55.70	55.17	55.39	55.39	429
Aug 2, 2024	56.22	56.22	56.22	56.22	56.22	-
Aug 1, 2024	56.22	56.22	56.22	56.22	56.22	58
Jul 31, 2024	55.69	55.69	55.69	55.69	55.69	-
Jul 30, 2024	55.69	55.69	55.69	55.69	55.69	-
Jul 29, 2024	55.69	55.69	55.69	55.69	55.69	164
Jul 26, 2024	56.44	56.44	56.44	56.44	56.44	3
Jul 25, 2024	55.65	55.65	55.65	55.65	55.65	-
Jul 24, 2024	55.65	55.65	55.65	55.65	55.65	-
Jul 23, 2024	55.65	55.65	55.65	55.65	55.65	-
Jul 22, 2024	55.65	55.65	55.65	55.65	55.65	-
Jul 19, 2024	55.65	55.65	55.65	55.65	55.65	131
Jul 18, 2024	56.38	56.38	56.38	56.38	56.38	2
Jul 17, 2024	55.11	55.11	55.11	55.11	55.11	-
Jul 16, 2024	55.01	55.15	55.01	55.11	55.11	262
Jul 15, 2024	55.45	55.45	55.45	55.45	55.45	83
Jul 12, 2024	55.96	55.96	55.96	55.96	55.96	38
Jul 11, 2024	55.10	55.10	55.10	55.10	55.10	-
Jul 10, 2024	55.10	55.10	55.10	55.10	55.10	-
Jul 9, 2024	55.10	55.10	55.10	55.10	55.10	-
Jul 8, 2024	55.39	55.39	55.10	55.10	55.10	372
Jul 5, 2024	55.53	55.53	55.16	55.16	55.16	271
Jul 4, 2024	55.84	55.84	55.78	55.78	55.78	5
Jul 3, 2024	55.15	55.62	55.15	55.62	55.62	214
Jul 2, 2024	55.83	55.83	55.83	55.83	55.83	-
Jul 1, 2024	55.83	55.83	55.83	55.83	55.83	-
Jun 28, 2024	55.83	55.83	55.83	55.83	55.83	-
Jun 27, 2024	55.83	55.83	55.83	55.83	55.83	-
Jun 26, 2024	55.83	55.83	55.83	55.83	55.83	-
Jun 25, 2024	55.83	55.83	55.83	55.83	55.83	82
Jun 24, 2024	55.27	55.27	55.27	55.27	55.27	-
Jun 21, 2024	55.27	55.27	55.27	55.27	55.27	-
Jun 20, 2024	54.97	55.27	54.97	55.27	55.27	399
Jun 19, 2024	55.18	55.21	55.18	55.18	55.18	262
Jun 18, 2024	55.24	55.24	55.24	55.24	55.24	1
Jun 17, 2024	55.48	55.48	55.48	55.48	55.48	-
Jun 14, 2024	55.48	55.48	55.48	55.48	55.48	200
Jun 13, 2024	56.56	56.56	55.91	55.91	55.91	106
Jun 12, 2024	56.96	57.27	56.96	57.27	57.27	1,208
Jun 11, 2024	56.67	56.67	56.67	56.67	56.67	128
Jun 10, 2024	58.38	58.38	58.38	58.38	58.38	-
Jun 7, 2024	58.38	58.38	58.38	58.38	58.38	36
Jun 6, 2024	57.30	57.30	57.30	57.30	57.30	-
Jun 5, 2024	57.30	57.30	57.30	57.30	57.30	12
Jun 4, 2024	57.90	57.90	57.90	57.90	57.90	-
Jun 3, 2024	57.90	57.90	57.90	57.90	57.90	-
May 31, 2024	57.90	57.90	57.90	57.90	57.90	-
May 30, 2024	57.90	57.90	57.90	57.90	57.90	95
May 29, 2024	57.64	57.64	57.64	57.64	57.64	9
May 28, 2024	60.28	60.28	60.28	60.28	60.28	-
May 24, 2024	60.10	60.28	60.10	60.28	60.28	2
May 23, 2024	59.86	59.86	59.86	59.86	59.86	1
May 22, 2024	60.93	60.93	60.93	60.93	60.93	-
May 21, 2024	60.93	60.93	60.93	60.93	60.93	-
May 20, 2024	60.93	60.93	60.93	60.93	60.93	-
May 17, 2024	60.93	60.93	60.93	60.93	60.93	-
May 16, 2024	60.93	60.93	60.93	60.93	60.93	181
May 15, 2024	60.34	60.34	60.34	60.34	60.34	-
May 14, 2024	60.36	60.36	60.34	60.34	60.34	139
May 13, 2024	59.93	59.93	59.93	59.93	59.93	185
May 10, 2024	58.79	58.79	58.79	58.79	58.79	-
May 9, 2024	58.79	58.79	58.79	58.79	58.79	-
May 8, 2024	59.00	59.00	58.72	58.79	58.79	519
May 7, 2024	56.10	56.31	56.10	56.30	56.30	822
May 3, 2024	0.82 Dividend
May 3, 2024	55.62	55.62	55.62	55.62	55.62	89
May 2, 2024	55.89	55.89	55.89	55.89	55.07	-
May 1, 2024	55.89	55.89	55.89	55.89	55.07	-
Apr 30, 2024	55.89	55.89	55.89	55.89	55.07	-
Apr 29, 2024	55.89	55.89	55.89	55.89	55.07	-
Apr 26, 2024	55.89	55.89	55.89	55.89	55.07	-
Apr 25, 2024	55.89	55.89	55.89	55.89	55.07	-
Apr 24, 2024	55.89	55.89	55.89	55.89	55.07	-
Apr 23, 2024	55.90	55.90	55.89	55.89	55.07	3,972
Apr 22, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 19, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 18, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 17, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 16, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 15, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 12, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 11, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 10, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 9, 2024	55.54	55.54	55.54	55.54	54.73	-
Apr 8, 2024	55.19	55.55	55.19	55.54	54.73	2,641
Apr 5, 2024	55.32	55.43	55.32	55.43	54.62	253
Apr 4, 2024	56.34	56.34	56.34	56.34	55.51	-
Apr 3, 2024	56.34	56.34	56.34	56.34	55.51	-
Apr 2, 2024	56.34	56.34	56.34	56.34	55.51	147
Mar 28, 2024	55.94	56.37	55.94	56.37	55.54	394
Mar 27, 2024	56.35	56.35	56.35	56.35	55.52	1
Mar 26, 2024	55.73	55.73	55.73	55.73	54.91	9
Mar 25, 2024	54.94	54.94	54.94	54.94	54.13	-
Mar 22, 2024	54.94	54.94	54.94	54.94	54.13	1
Mar 21, 2024	55.67	55.67	55.67	55.67	54.85	-
Mar 20, 2024	55.67	55.67	55.67	55.67	54.85	-
Mar 19, 2024	55.67	55.67	55.67	55.67	54.85	-
Mar 18, 2024	55.67	55.67	55.67	55.67	54.85	-
Mar 15, 2024	56.11	56.12	55.67	55.67	54.85	772
Mar 14, 2024	56.88	56.88	56.56	56.58	55.75	438
Mar 13, 2024	57.64	57.64	57.64	57.64	56.79	-
Mar 12, 2024	57.64	57.64	57.64	57.64	56.79	-
Mar 11, 2024	57.64	57.64	57.64	57.64	56.79	6,786
Mar 8, 2024	55.78	55.78	55.78	55.78	54.96	-
Mar 7, 2024	55.78	55.78	55.78	55.78	54.96	-
Mar 6, 2024	55.99	55.99	55.78	55.78	54.96	33