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

Heineken N.V. (HEIA.VI)

Compare
80.30
-0.22
(-0.27%)
As of 9:05:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202580.3080.3080.3080.3080.30-
Mar 5, 202580.7881.2480.4480.5280.52-
Mar 4, 202580.6481.0080.6481.0081.00-
Mar 3, 202581.4081.4080.5480.5480.541,240
Feb 28, 202580.6681.3880.6081.3881.38-
Feb 27, 202580.8281.3880.6680.6680.66-
Feb 26, 202580.8482.2680.8482.2682.26-
Feb 25, 202579.1480.3079.1480.3080.30-
Feb 24, 202578.5078.5678.1878.5678.56-
Feb 21, 202577.9277.9277.5077.5677.56-
Feb 20, 202578.4678.4677.3077.3077.30-
Feb 19, 202578.7478.7477.9277.9277.92-
Feb 18, 202578.9078.9078.2078.4278.42-
Feb 17, 202579.1479.1478.2478.6478.64-
Feb 14, 202578.8479.6678.8479.6679.66-
Feb 13, 202578.5079.6078.5079.4079.4050
Feb 12, 202575.8477.2275.8477.2277.22-
Feb 11, 202569.1469.1468.4468.4468.44-
Feb 10, 202568.4068.7868.2668.4868.48100
Feb 7, 202567.3068.0867.3068.0868.08-
Feb 6, 202565.5467.2865.5467.2867.28-
Feb 5, 202565.7465.7465.0265.2065.20-
Feb 4, 202566.1266.1265.6865.7465.74-
Feb 3, 202565.7865.8065.5265.5265.52-
Jan 31, 202567.2467.4067.2467.2467.24-
Jan 30, 202567.0867.6066.9667.6067.60-
Jan 29, 202567.0467.6467.0467.4467.44-
Jan 28, 202567.7068.0467.7067.8067.80-
Jan 27, 202566.4067.0866.4067.0867.08-
Jan 24, 202566.2666.2666.0066.2466.24-
Jan 23, 202565.7466.4465.7465.8465.84-
Jan 22, 202565.9666.1065.8465.8465.84-
Jan 21, 202565.9866.0065.8065.8265.82-
Jan 20, 202566.6266.6266.0066.3466.34-
Jan 17, 202565.9866.1665.8266.1666.16146
Jan 16, 202564.5465.0264.5464.8064.80-
Jan 15, 202564.4664.4663.6864.2064.20-
Jan 14, 202565.5665.5664.4864.4864.48-
Jan 13, 202564.7664.7664.3864.3864.38-
Jan 10, 202566.4266.8666.4266.4466.44-
Jan 9, 202567.3267.4867.1267.1267.12-
Jan 8, 202568.4468.4467.5667.5667.56-
Jan 7, 202568.4268.8468.4268.6268.6272
Jan 6, 202567.6267.6266.9267.2067.20-
Jan 3, 202568.9868.9868.0468.0468.04-
Jan 2, 202568.3268.9068.3268.9068.9030
Dec 30, 202469.0069.1469.0069.1269.12-
Dec 27, 202468.6468.7068.5868.5868.58-
Dec 23, 202467.8268.1867.8268.1668.16-
Dec 20, 202468.3868.7268.3868.3868.3824
Dec 19, 202468.5668.5668.3868.3868.38-
Dec 18, 202470.1070.1069.8869.8869.88-
Dec 17, 202469.6469.9469.5069.7469.74570
Dec 16, 202469.8670.0869.5470.0870.08-
Dec 13, 202470.2070.4470.1470.1470.14-
Dec 12, 202469.9070.1269.9070.1270.1260
Dec 11, 202470.0070.0069.6069.7269.72-
Dec 10, 202469.4870.6669.4870.1870.18-
Dec 9, 202469.6069.6069.1069.2269.22-
Dec 6, 202469.3469.5868.9669.5869.58200
Dec 5, 202468.8068.8068.4668.4668.46-
Dec 4, 202469.2469.2468.6868.6868.68-
Dec 3, 202470.7070.7070.0070.0070.0042
Dec 2, 202470.2670.4669.9470.4670.46-
Nov 29, 202470.2270.2269.7069.7069.70-
Nov 28, 202470.7270.7270.0470.0470.04-
Nov 27, 202470.1870.3869.9269.9269.92-
Nov 26, 202469.9670.2669.2470.2670.26-
Nov 25, 202471.1271.1870.6870.9870.98-
Nov 22, 202470.1470.6070.1470.6070.60-
Nov 21, 202469.9469.9669.8269.8669.86-
Nov 20, 202471.1871.1869.8269.8269.82-
Nov 19, 202471.9071.9070.6070.6070.60-
Nov 18, 202471.5871.5871.2671.4271.425
Nov 15, 202471.8671.8671.5471.5471.54-
Nov 14, 202471.9472.3471.5272.3472.34-
Nov 13, 202471.6271.6271.1071.1871.18-
Nov 12, 202472.1472.3472.1472.2472.241
Nov 11, 202472.8673.1472.7672.7672.76-
Nov 8, 202472.8672.8672.1672.1672.1620
Nov 7, 202473.0473.1072.7673.1073.10-
Nov 6, 202473.8673.8672.3872.3872.38-
Nov 5, 202474.4274.5474.0874.0874.08-
Nov 4, 202475.3275.3274.6874.6874.68-
Nov 1, 202475.7275.7275.2875.6075.60-
Oct 31, 202476.1476.1475.3875.3875.38-
Oct 30, 202477.0677.0676.3876.6876.68-
Oct 29, 202479.6879.7679.3279.3279.32-
Oct 28, 202480.1280.1279.4079.5079.50-
Oct 25, 202479.2279.4079.0479.4079.40-
Oct 24, 202479.4080.8279.4080.2280.22-
Oct 23, 202478.0078.7678.0078.7678.76-
Oct 22, 202477.3877.3877.0077.0677.06-
Oct 21, 202478.7878.7877.8877.9677.96-
Oct 18, 202478.3078.4278.3078.4078.40-
Oct 17, 202477.4478.5277.4478.5278.52-
Oct 16, 202477.4477.4477.2277.3477.34-
Oct 15, 202477.3477.6077.3477.3877.38-
Oct 14, 202477.0677.0676.9476.9676.96-
Oct 11, 202476.6677.1876.6677.1877.18-
Oct 10, 202477.3477.3476.7077.0277.02-
Oct 9, 202477.2477.6077.2477.2877.28-
Oct 8, 202477.9277.9677.6677.7277.7212
Oct 7, 202478.5078.8278.5078.8278.82-
Oct 4, 202478.6078.6077.5277.5277.52-
Oct 3, 202479.2279.2278.6278.6878.68-
Oct 2, 202478.8679.1078.6078.6078.60-
Oct 1, 202479.5479.5478.7278.8878.8890
Sep 30, 202480.5480.5479.4079.9879.98-
Sep 27, 202479.3680.2079.3680.0480.04-
Sep 26, 202479.2279.2278.9079.0879.08-
Sep 25, 202477.5678.0677.5677.8477.84-
Sep 24, 202477.6677.9677.2077.9677.96-
Sep 23, 202479.3279.3278.8278.8278.82-
Sep 20, 202480.9680.9679.5279.5279.52-
Sep 19, 202481.2481.2880.9480.9480.94-
Sep 18, 202481.4281.4280.8681.1881.18-
Sep 17, 202482.5282.5281.7081.7081.70-
Sep 16, 202482.5082.5081.9082.1482.14-
Sep 13, 202483.5683.5682.6882.6882.6837
Sep 12, 202483.0083.0682.4883.0683.06-
Sep 11, 202481.9482.5681.9282.5682.56-
Sep 10, 202482.2082.5482.2082.2882.28-
Sep 9, 202481.3881.9881.3881.9881.98-
Sep 6, 202482.9082.9082.0082.2682.26-
Sep 5, 202481.7482.2081.7481.9681.96-
Sep 4, 202481.0881.3480.9281.1481.1443
Sep 3, 202481.7481.7480.8680.8680.86-
Sep 2, 202481.4081.4080.7681.0881.08-
Aug 30, 202481.9282.1281.7281.7281.72-
Aug 29, 202481.8882.1081.8882.0282.02-
Aug 28, 202481.9881.9881.7081.7481.74-
Aug 27, 202481.0481.5081.0481.5081.50-
Aug 26, 202479.9880.7079.9880.4080.40-
Aug 23, 202479.8480.2879.8480.1280.12-
Aug 22, 202480.5080.5080.1880.2680.26-
Aug 21, 202479.6280.1679.5880.1680.1650
Aug 20, 202479.7879.8479.4879.4879.48-
Aug 19, 202479.6480.0479.6479.7879.78-
Aug 16, 202480.2480.2479.6279.6279.6262
Aug 15, 202479.8880.1079.6280.1080.10-
Aug 14, 202480.2480.2479.4679.5679.56-
Aug 13, 202479.2079.4279.1679.4279.42-
Aug 12, 202480.0280.0279.5679.8079.80-
Aug 9, 202480.8880.9880.2080.2080.20-
Aug 8, 202480.3880.6680.3880.6680.66-
Aug 7, 202480.1880.3479.9280.3480.34-
Aug 6, 202479.5079.9479.5079.9479.94-
Aug 5, 202479.9279.9879.1079.1079.10-
Aug 2, 202481.1682.4081.1682.4082.40-
Aug 1, 202481.7881.8481.4681.8481.8410
Jul 31, 2024 0.69 Dividend
Jul 31, 202481.8882.4681.8881.9881.98-
Jul 30, 202482.7282.7682.7282.7682.07-
Jul 29, 202483.6483.6482.4682.4681.77-
Jul 26, 202489.5690.4089.5690.4089.65-
Jul 25, 202489.2689.6089.2689.6088.85-
Jul 24, 202489.4889.4889.0689.2088.46-
Jul 23, 202489.7490.4489.7489.7889.03-
Jul 22, 202490.1490.4290.1490.3689.61-
Jul 19, 202489.5889.7689.2289.7488.99-
Jul 18, 202490.3490.7890.3490.4689.71-
Jul 17, 202488.7889.8088.7889.8089.05-
Jul 16, 202488.4088.8888.4088.7888.04-
Jul 15, 202489.0889.7889.0289.0288.28-
Jul 12, 202489.2489.2488.7088.9288.18-
Jul 11, 202489.9289.9289.6889.9089.15-
Jul 10, 202489.0089.1688.8888.8888.14-
Jul 9, 202488.7688.9088.6088.6087.86-
Jul 8, 202490.1690.1689.0889.5288.7710
Jul 5, 202490.5090.5090.2290.3489.59-
Jul 4, 202490.2890.2890.2890.2889.53-
Jul 3, 202490.5290.5290.5290.5289.77-
Jul 2, 202489.8089.8089.8089.8089.05-
Jul 1, 202490.9490.9490.9490.9490.18-
Jun 28, 202491.8691.8691.8691.8691.09-
Jun 27, 202493.4093.4093.4093.4092.62-
Jun 26, 202494.3494.3494.3494.3493.55-
Jun 25, 202492.4292.4292.4292.4291.65-
Jun 24, 202493.0693.0693.0693.0692.28-
Jun 21, 202492.8892.8892.8892.8892.11-
Jun 20, 202492.8892.8892.8892.8892.11-
Jun 19, 202492.2892.2892.2892.2891.51-
Jun 18, 202493.7293.7293.7293.7292.94-
Jun 17, 202494.6494.6494.6494.6493.85-
Jun 14, 202494.5294.5294.5294.5293.73-
Jun 13, 202495.5095.5095.5095.5094.70-
Jun 12, 202494.6294.6294.6294.6293.83-
Jun 11, 202495.2695.2695.2695.2694.47-
Jun 10, 202494.1094.1094.0094.0093.22112
Jun 7, 202494.6694.6694.6694.6693.87-
Jun 6, 202491.3691.3691.3691.3690.60-
Jun 5, 202491.3691.3691.3691.3690.60-
Jun 4, 202490.7490.7490.7490.7489.98-
Jun 3, 202491.5891.5891.5891.5890.82-
May 31, 202491.5891.5891.5891.5890.82-
May 30, 202492.2692.2692.2692.2691.49-
May 29, 202494.8094.8094.8094.8094.01-
May 28, 202494.8094.8094.8094.8094.01-
May 27, 202494.5494.5494.5494.5493.75-
May 24, 202494.3494.3494.3494.3493.55-
May 23, 202494.5894.5894.5894.5893.79-
May 22, 202496.3696.3696.3696.3695.56-
May 21, 202496.5696.5696.5696.5695.75-
May 20, 202496.7296.7296.7296.7295.91-
May 17, 202495.3095.3095.3095.3094.51-
May 16, 202494.4694.4694.4694.4693.67-
May 15, 202494.0294.0294.0294.0293.24-
May 14, 202493.8293.8293.8293.8293.04-
May 13, 202493.8693.8693.8693.8693.08-
May 10, 202493.9093.9093.9093.9093.12-
May 9, 202492.5092.5092.5092.5091.73-
May 8, 202492.4092.4092.4092.4091.63-
May 7, 202489.9889.9889.9889.9889.23-
May 6, 202490.6690.6690.0890.0889.3330
May 3, 202490.4890.4890.4890.4889.73-
May 2, 202491.1491.1491.1491.1490.38-
Apr 30, 202491.5491.5491.5491.5490.78-
Apr 29, 2024 1.04 Dividend
Apr 29, 202490.4890.4890.4890.4889.73-
Apr 26, 202492.8492.8492.8492.8491.03-
Apr 25, 202491.1291.1291.1291.1289.35-
Apr 24, 202491.1291.1291.1291.1289.35-
Apr 23, 202491.4891.4891.4891.4889.70-
Apr 22, 202490.3291.2490.3291.2489.47160
Apr 19, 202488.7688.7688.7688.7687.03-
Apr 18, 202487.7287.7287.7287.7286.01-
Apr 17, 202487.0087.0086.8286.8685.17160
Apr 16, 202488.1288.1288.1288.1286.41-
Apr 15, 202488.1288.1288.1288.1286.41-
Apr 12, 202488.7088.7088.7088.7086.98-
Apr 11, 202487.6487.6487.6487.6485.94-
Apr 10, 202488.2488.2487.9687.9686.25-
Apr 9, 202487.1287.1287.1287.1285.43-
Apr 8, 202486.9286.9286.9286.9285.23-
Apr 5, 202487.6887.6887.6887.6885.97-
Apr 4, 202488.1488.1488.1488.1486.43-
Apr 3, 202488.8488.8488.8488.8487.11-
Apr 2, 202489.3289.3289.3289.3287.58-
Mar 28, 202489.8489.8489.8489.8488.09-
Mar 27, 202489.8489.8489.8489.8488.09-
Mar 26, 202486.6088.0086.6088.0086.2922
Mar 25, 202486.5486.6886.5486.6884.9920
Mar 22, 202484.4084.4084.4084.4082.76-
Mar 21, 202484.3884.6284.3884.6282.9735
Mar 20, 202484.3084.3084.3084.3082.66-
Mar 19, 202484.1084.1084.1084.1082.46-
Mar 18, 202485.4885.4885.4885.4883.82-
Mar 15, 202486.0486.0486.0486.0484.37-
Mar 14, 202487.5287.5287.5287.5285.82-
Mar 13, 202486.4486.4486.4486.4484.76-
Mar 12, 202486.3286.3286.3286.3284.64-
Mar 11, 202486.6886.6886.6886.6884.99-
Mar 8, 202486.9886.9886.9886.9885.29-
Mar 7, 202486.0886.0886.0886.0884.41-
Mar 6, 202486.6886.6886.6886.6884.99-

Related Tickers

ABW.F Asahi Group Holdings, Ltd.
11.81
-0.08%
 
4H50.SG Heineken Holding N.V.
34.80
-2.25%
 
CBGB.F Carlsberg A/S
120.10
-1.88%
 
HEIO.VI Heineken Holding N.V.
70.45
-0.07%
 
1NBA.SG Anheuser-Busch InBev SA/NV
57.28
-0.73%
 
CB1A.MU Constellation Brands Inc
161.50
-2.27%
 
CBGB.DU Carlsberg A/S
119.80
+0.93%
 
OVI.F Olvi Oyj
34.45
+1.92%
 
HEIO.AS Heineken Holding N.V.
69.70
-0.71%
 
0AI4.IL Carlsberg A/S
897.40
-0.61%