Amsterdam - Delayed Quote EUR

Heineken N.V. (HEIA.AS)

Compare
71.06
-1.98
(-2.71%)
At close: 5:37:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202571.8272.3270.8271.0671.06918,737
Apr 8, 202572.5073.0671.9273.0473.04994,022
Apr 7, 202570.8673.9269.4871.7871.781,654,713
Apr 4, 202573.8475.3872.9273.3673.361,349,494
Apr 3, 202574.4074.6673.6873.8873.88795,920
Apr 2, 202574.2874.9874.1674.9074.90631,805
Apr 1, 202575.6075.7674.3674.5474.54665,537
Mar 31, 202575.2075.4474.8475.3875.38890,148
Mar 28, 202573.9476.2073.9475.8275.82904,217
Mar 27, 202574.9875.2474.2274.3874.38773,373
Mar 26, 202574.6874.8274.3074.7274.72630,931
Mar 25, 202575.6075.7474.8674.8674.86902,736
Mar 24, 202577.6677.8675.1075.6075.601,152,262
Mar 21, 202577.3277.8876.9877.5877.581,187,732
Mar 20, 202578.0078.2076.7477.6277.621,256,549
Mar 19, 202578.2278.4077.8478.0078.00864,474
Mar 18, 202579.0079.1277.9878.0878.08598,771
Mar 17, 202578.7479.2478.4478.8478.84508,563
Mar 14, 202578.5079.3478.1678.6878.68965,763
Mar 13, 202578.5078.6077.6077.6077.60928,292
Mar 12, 202579.8480.2478.5278.7878.78974,270
Mar 11, 202580.5281.5279.1679.5079.501,147,819
Mar 10, 202581.1081.3680.4880.7080.70973,955
Mar 7, 202580.8081.3879.6881.3681.36981,101
Mar 6, 202580.2080.5679.5080.1680.16800,457
Mar 5, 202581.0081.2680.0480.0480.04892,641
Mar 4, 202580.3281.5880.3081.5881.581,164,278
Mar 3, 202581.0881.4280.3280.5480.54663,330
Feb 28, 202580.5081.4080.1281.2081.201,753,941
Feb 27, 202581.4481.7080.5080.7080.70872,976
Feb 26, 202580.9282.7880.6482.2882.281,713,145
Feb 25, 202579.6480.8479.5080.7280.721,207,386
Feb 24, 202578.6080.0478.0080.0480.041,132,546
Feb 21, 202577.8678.2477.4478.2478.24787,647
Feb 20, 202577.9878.5276.9477.5677.56783,736
Feb 19, 202578.6078.7477.6677.9877.98695,360
Feb 18, 202578.8678.9478.1878.7078.70691,775
Feb 17, 202579.1079.2878.1679.0679.06722,703
Feb 14, 202579.3480.1078.7879.4879.481,092,410
Feb 13, 202579.3479.9077.8879.3879.381,494,603
Feb 12, 202576.2477.8075.0077.5477.543,597,691
Feb 11, 202568.8269.1867.9067.9667.961,038,388
Feb 10, 202568.1068.8068.0268.4868.48607,369
Feb 7, 202567.2468.1267.1067.9267.92969,119
Feb 6, 202565.4267.3465.2867.3267.32987,891
Feb 5, 202565.4065.7864.8465.0865.08968,337
Feb 4, 202565.3466.0865.2065.4865.48725,514
Feb 3, 202565.2066.3065.1266.2066.20802,844
Jan 31, 202567.5267.6867.1067.1067.10703,676
Jan 30, 202567.2667.7066.9067.5267.52595,556
Jan 29, 202567.5067.7066.8867.1867.18705,218
Jan 28, 202567.5468.5867.5067.8667.86773,207
Jan 27, 202566.1867.4866.1867.4867.48816,638
Jan 24, 202566.0066.5065.9066.3466.34634,759
Jan 23, 202565.5866.4465.5265.7865.78764,815
Jan 22, 202565.7266.2265.6665.8265.82869,842
Jan 21, 202566.1866.1865.5466.0066.00687,557
Jan 20, 202566.4066.8065.8066.5266.52767,257
Jan 17, 202566.1266.4865.7266.2866.281,161,603
Jan 16, 202564.5665.4464.5465.4465.441,287,550
Jan 15, 202564.3264.5063.5864.1664.161,891,431
Jan 14, 202565.2665.7264.0864.0864.08881,874
Jan 13, 202564.8065.1464.1664.6064.60973,880
Jan 10, 202567.0067.1464.9864.9864.981,272,764
Jan 9, 202567.2267.7467.0267.2467.24434,835
Jan 8, 202568.5068.6267.1467.5667.56499,573
Jan 7, 202568.5068.9867.9868.6068.60619,752
Jan 6, 202567.6068.2666.8868.2668.26799,477
Jan 3, 202569.0469.1267.6067.7467.74515,391
Jan 2, 202568.9269.0868.1268.9668.96464,782
Dec 31, 202468.1668.7068.1468.7068.70292,378
Dec 30, 202468.8469.2868.2668.3668.36361,081
Dec 27, 202468.5069.1868.1469.1869.18608,494
Dec 24, 202468.3468.7268.3468.4668.46126,957
Dec 23, 202468.0468.3867.7268.2468.24405,639
Dec 20, 202468.8468.9068.1868.3268.32959,884
Dec 19, 202468.9069.2268.1269.1669.16703,038
Dec 18, 202469.9870.3069.4869.5669.56786,435
Dec 17, 202469.3870.0269.3269.7469.74750,901
Dec 16, 202470.2070.3069.2070.3070.30736,943
Dec 13, 202470.1670.6270.0070.4070.40621,879
Dec 12, 202468.9870.3668.9670.2670.26697,074
Dec 11, 202469.8870.2069.3069.4269.42572,525
Dec 10, 202469.6670.7269.4670.0070.00956,612
Dec 9, 202469.3269.7268.9469.7269.72715,764
Dec 6, 202468.8669.8868.6869.3269.32703,813
Dec 5, 202468.4868.9668.1268.3068.30950,480
Dec 4, 202469.3469.4268.4668.8068.80835,838
Dec 3, 202470.9670.9669.7669.8869.88607,870
Dec 2, 202470.1270.7269.8470.6470.64576,425
Nov 29, 202469.8070.1869.5270.0670.06564,580
Nov 28, 202470.4470.7269.8470.1470.14419,053
Nov 27, 202469.9670.4469.7470.1270.12961,295
Nov 26, 202469.8870.5268.8869.7269.72989,118
Nov 25, 202470.9271.4270.5470.7670.761,195,528
Nov 22, 202470.0070.8269.9070.6470.64916,654
Nov 21, 202470.1070.1269.4869.8869.88730,486
Nov 20, 202471.2671.3869.5670.3270.32688,738
Nov 19, 202471.4672.0670.3471.2071.201,378,748
Nov 18, 202471.6271.7071.0071.6471.641,214,668
Nov 15, 202471.7871.9471.0671.3471.34895,372
Nov 14, 202471.9272.3871.3471.8671.86884,084
Nov 13, 202471.8872.0470.9671.6271.62503,880
Nov 12, 202472.3872.5471.9271.9671.96625,816
Nov 11, 202472.9473.2672.5072.8072.80416,593
Nov 8, 202472.6472.8472.0072.5872.58520,952
Nov 7, 202472.5873.2072.5472.9472.94443,681
Nov 6, 202474.0074.5071.8272.2072.20714,594
Nov 5, 202474.6874.6874.0474.0474.04451,734
Nov 4, 202475.2275.4874.4674.4674.46644,323
Nov 1, 202475.3475.9075.1875.3275.32522,430
Oct 31, 202475.9476.5075.1675.5075.50754,961
Oct 30, 202477.7877.8276.1476.4676.461,175,205
Oct 29, 202479.9679.9678.3478.5278.52484,354
Oct 28, 202480.0480.2079.3479.6479.64350,792
Oct 25, 202479.2679.6278.7079.6279.62579,461
Oct 24, 202479.1880.9679.0679.5479.54759,596
Oct 23, 202477.4679.6877.3479.0079.00877,296
Oct 22, 202477.0877.4876.8076.9876.98793,112
Oct 21, 202478.3878.9477.4677.5277.52573,677
Oct 18, 202477.8878.7077.8878.3278.32945,457
Oct 17, 202477.3878.5477.2678.2278.22613,084
Oct 16, 202477.3877.7677.0477.4277.42760,202
Oct 15, 202477.3878.3477.0877.7277.72777,207
Oct 14, 202477.0277.1476.6877.1077.10376,847
Oct 11, 202476.6077.3476.5677.2077.20499,374
Oct 10, 202477.5077.5876.6676.7676.76659,515
Oct 9, 202476.9477.7676.9077.6877.68428,149
Oct 8, 202478.1678.2676.9476.9476.94593,062
Oct 7, 202478.4479.0278.2478.7078.70601,306
Oct 4, 202478.6478.7277.4478.2478.24688,265
Oct 3, 202479.2079.2878.3078.5278.52544,095
Oct 2, 202478.6279.4878.4678.8678.86581,502
Oct 1, 202479.6879.8278.3878.8078.80902,864
Sep 30, 202480.9680.9879.2879.6479.64997,348
Sep 27, 202479.2080.8879.1080.8880.88668,043
Sep 26, 202478.3279.3478.3078.9078.901,036,556
Sep 25, 202477.3078.0877.0277.5677.56826,402
Sep 24, 202477.9678.4076.9078.0878.081,077,205
Sep 23, 202479.2679.4478.5278.5278.52695,178
Sep 20, 202480.9280.9679.1679.2679.261,152,158
Sep 19, 202481.0881.4080.6481.0681.06449,707
Sep 18, 202481.3281.6480.3280.4080.40466,135
Sep 17, 202482.2882.6081.3081.4881.48586,237
Sep 16, 202482.4882.5681.5881.9681.96352,063
Sep 13, 202483.1483.8681.7682.5282.52549,755
Sep 12, 202482.7683.3482.3283.0483.04335,343
Sep 11, 202481.8082.5681.7682.3682.36353,430
Sep 10, 202482.0482.7681.7681.8681.86524,603
Sep 9, 202481.1882.2081.0681.9881.98582,021
Sep 6, 202482.4083.1281.0881.0881.08646,457
Sep 5, 202481.5082.4681.5082.3482.34530,009
Sep 4, 202481.0081.6280.6481.5081.50543,433
Sep 3, 202481.5281.7880.7481.4481.44358,274
Sep 2, 202481.2481.4280.6681.4281.42323,314
Aug 30, 202481.8482.1881.4681.4681.461,012,896
Aug 29, 202481.5482.6281.5282.0282.02552,818
Aug 28, 202481.7481.9881.4881.7681.76221,207
Aug 27, 202480.7481.7080.5281.5481.54518,937
Aug 26, 202479.8280.7479.8080.6280.62307,510
Aug 23, 202479.7080.3079.6279.8079.80263,795
Aug 22, 202480.5080.6279.6079.6079.60343,369
Aug 21, 202479.4280.6279.2680.6280.62538,656
Aug 20, 202479.8680.0879.2279.2279.22329,267
Aug 19, 202479.7680.2879.5279.7679.76506,774
Aug 16, 202479.8479.9279.3479.6879.68341,714
Aug 15, 202480.0880.1879.5479.9079.90357,141
Aug 14, 202479.8680.2879.2479.7679.76485,802
Aug 13, 202479.1879.6079.0279.4679.46299,143
Aug 12, 202480.0080.1079.3279.3279.32391,903
Aug 9, 202480.7881.0279.7279.7279.72647,454
Aug 8, 202480.6280.9280.1080.8280.82592,808
Aug 7, 202480.0080.8079.6680.8080.80844,292
Aug 6, 202480.2880.5079.3680.0080.00899,406
Aug 5, 202480.7081.0078.8280.0480.04972,482
Aug 2, 202481.3282.9480.8881.3881.38936,044
Aug 1, 202482.4282.4881.3081.4281.42644,314
Jul 31, 2024 0.69 Dividend
Jul 31, 202482.5482.8881.7082.0282.02788,219
Jul 30, 202482.2283.1881.9881.9881.291,124,941
Jul 29, 202485.5686.1881.5081.5080.812,039,680
Jul 26, 202489.6891.1089.3090.7089.94735,136
Jul 25, 202488.9290.0488.7289.6888.93557,578
Jul 24, 202489.0689.9288.9489.0888.33303,891
Jul 23, 202489.8890.4689.4889.6688.91333,924
Jul 22, 202489.9290.6489.8890.0689.30298,981
Jul 19, 202489.2689.9889.0289.4288.67501,848
Jul 18, 202490.1490.8289.6889.7288.96503,252
Jul 17, 202488.4090.2488.2689.5088.75839,749
Jul 16, 202488.3488.9688.2888.6087.85480,297
Jul 15, 202489.3490.0088.7688.7688.01427,953
Jul 12, 202489.7490.1888.2889.3488.59619,922
Jul 11, 202489.6690.1889.2489.4488.69682,224
Jul 10, 202488.9089.2688.5689.2688.51626,096
Jul 9, 202488.8889.0288.5488.9088.15520,243
Jul 8, 202490.0490.2488.5488.7287.97644,831
Jul 5, 202490.5490.6289.7089.7088.95353,541
Jul 4, 202490.1890.8690.0490.3089.54290,691
Jul 3, 202490.3690.6689.7289.9689.20587,216
Jul 2, 202489.4090.1888.9490.0289.26652,655
Jul 1, 202490.8091.1289.5489.8089.04578,794
Jun 28, 202491.5291.9290.1090.3089.54604,682
Jun 27, 202493.3693.6891.2491.5890.81755,148
Jun 26, 202494.2894.5892.6693.3892.59562,376
Jun 25, 202492.2693.8492.1093.5692.77540,715
Jun 24, 202492.9493.1691.9692.5091.72557,362
Jun 21, 202493.8493.8692.7892.9492.161,120,583
Jun 20, 202492.8893.9692.3493.8293.03596,533
Jun 19, 202492.5092.8291.7092.7091.92783,429
Jun 18, 202493.5893.8692.0692.4691.68717,662
Jun 17, 202494.8894.9693.3093.8893.09524,862
Jun 14, 202494.3495.2093.9494.8494.04702,734
Jun 13, 202495.5095.6493.9094.5693.76547,473
Jun 12, 202494.4696.2094.0495.5894.78505,338
Jun 11, 202494.9495.2493.5894.4493.65533,078
Jun 10, 202493.5494.7693.5094.7693.96446,335
Jun 7, 202494.5894.8293.7894.5093.70281,271
Jun 6, 202494.4495.4894.3294.6693.86382,657
Jun 5, 202491.6893.9890.9693.9893.19712,522
Jun 4, 202490.7891.3490.2491.1290.35560,414
Jun 3, 202492.2692.4891.2091.2490.47504,516
May 31, 202491.8092.0691.3891.8891.111,156,887
May 30, 202492.1892.6691.4291.7090.93372,970
May 29, 202493.1093.2491.6492.3491.56469,928
May 28, 202494.7694.7893.3493.3892.59322,890
May 27, 202494.5094.8694.2294.5693.76177,064
May 24, 202494.2895.1294.0894.6093.80284,911
May 23, 202494.9295.2694.3694.4693.66358,004
May 22, 202496.1696.4094.5095.0094.20427,682
May 21, 202496.3496.6296.0096.3695.55542,058
May 20, 202496.4297.5096.3896.7095.89642,586
May 17, 202495.2096.5294.9696.5295.71869,197
May 16, 202494.5095.4094.4695.3494.54977,032
May 15, 202493.8694.8693.3894.8694.06734,182
May 14, 202494.0294.3093.4893.9693.17339,058
May 13, 202493.7294.7093.6094.1093.31377,718
May 10, 202493.6093.8693.0693.7692.97547,455
May 9, 202492.3693.5692.1293.4892.69391,798
May 8, 202491.6093.0891.6092.5891.80658,217
May 7, 202489.8490.9489.5490.6889.92633,243
May 6, 202490.7290.7689.5689.5688.81384,657
May 3, 202490.6691.0490.2290.3889.62645,143
May 2, 202491.3891.4689.9290.5889.82805,623
Apr 30, 202491.6491.9490.8291.3090.53844,584
Apr 29, 2024 1.04 Dividend
Apr 29, 202490.4691.8890.1091.2490.47517,386
Apr 26, 202493.0093.9691.4091.4089.60569,588
Apr 25, 202493.0093.2691.9692.8090.97840,491
Apr 24, 202491.5292.6290.4692.4690.641,536,651
Apr 23, 202491.5491.9490.6490.6888.89957,562
Apr 22, 202490.0691.3089.9891.2089.40679,773
Apr 19, 202488.3889.9288.2889.6487.87929,737
Apr 18, 202487.6688.4087.5288.0086.27595,717
Apr 17, 202487.0287.2686.6687.1685.44618,890
Apr 16, 202487.1287.4686.5886.8885.17700,988
Apr 15, 202488.0288.2687.4687.6485.91527,139
Apr 12, 202488.1488.9687.6688.0086.27684,653
Apr 11, 202487.3088.5487.1887.8286.09856,362
Apr 10, 202488.3488.7287.6087.9686.23551,899
Apr 9, 202486.9488.0486.9287.8486.11499,831

Related Tickers

ABI.BR Anheuser-Busch InBev SA/NV
53.08
-3.32%
 
HEIO.AS Heineken Holding N.V.
62.15
-2.89%
 
CARL-B.CO Carlsberg A/S
807.60
-3.86%
 
4H50.SG Heineken Holding N.V.
30.40
-4.40%
 
BUD Anheuser-Busch InBev SA/NV
61.24
+4.64%
 
TAP Molson Coors Beverage Company
60.28
+3.03%
 
ABEV Ambev S.A.
2.3050
+7.21%
 
0291.HK CHINA RES BEER
27.450
+6.40%
 
2501.T Sapporo Holdings Limited
7,604.00
-1.63%
 
CCU Compañía Cervecerías Unidas S.A.
14.45
+6.96%