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

Cboe UK EUR

Heineken N.V. (HEIAA.XC)

78.76
+0.20
+(0.25%)
As of 8:27:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202578.7678.7678.7678.7678.76135
May 1, 202578.5678.5678.5678.5678.56-
Apr 30, 202578.3578.7778.3578.5678.56465
Apr 29, 202577.9477.9977.4377.5577.55744
Apr 28, 202577.7078.0777.3877.4977.491,498
Apr 25, 202577.4277.5977.4177.5977.59407
Apr 24, 202577.7677.9877.7677.8677.86317
Apr 23, 2025 1.17 Dividend
Apr 23, 202578.2678.2677.3977.3977.39901
Apr 22, 202579.3479.3478.9478.9477.77301
Apr 17, 202577.6478.9477.6478.8977.721,081
Apr 16, 202576.3577.8276.3577.8276.67626
Apr 15, 202574.6874.6874.6874.6873.57-
Apr 14, 202574.8474.8474.6874.6873.57282
Apr 11, 202573.8673.8673.8673.8672.7714
Apr 10, 202572.0972.0972.0972.0971.02-
Apr 9, 202572.0972.0972.0972.0971.02-
Apr 8, 202572.0972.0972.0972.0971.02-
Apr 7, 202570.7272.9070.7272.0971.022,131
Apr 4, 202573.4873.6473.4873.6472.5554
Apr 3, 202574.8474.8474.8474.8473.73-
Apr 2, 202574.8474.8474.8474.8473.7388
Apr 1, 202575.2375.2375.2375.2374.11-
Mar 31, 202575.2375.2375.2375.2374.11-
Mar 28, 202575.0775.2375.0775.2374.11598
Mar 27, 202574.6174.6174.6174.6173.50248
Mar 26, 202574.4074.5074.4074.5073.40341
Mar 25, 202575.7175.7175.7175.7174.59-
Mar 24, 202576.7676.7675.7175.7174.59286
Mar 21, 202578.1478.1478.1478.1476.98-
Mar 20, 202578.1478.1478.1478.1476.98-
Mar 19, 202578.0478.1478.0478.1476.98294
Mar 18, 202579.9679.9679.9679.9678.77-
Mar 17, 202579.9679.9679.9679.9678.77-
Mar 14, 202579.9679.9679.9679.9678.77-
Mar 13, 202579.9679.9679.9679.9678.77-
Mar 12, 202579.9679.9679.9679.9678.7783
Mar 11, 202579.3079.3079.3079.3078.12143
Mar 10, 202580.8880.8880.8880.8879.68-
Mar 7, 202580.8880.8880.8880.8879.68-
Mar 6, 202580.8880.8880.8880.8879.68-
Mar 5, 202580.8880.8880.8880.8879.68-
Mar 4, 202580.8880.8880.8880.8879.6824
Mar 3, 202580.6480.6480.6480.6479.445
Feb 28, 202580.2080.9080.2080.9079.70420
Feb 27, 202581.9881.9881.9881.9880.76-
Feb 26, 202581.9081.9881.9081.9880.76173
Feb 25, 202580.3780.8280.3780.8279.62344
Feb 24, 202578.1278.1278.1278.1276.96-
Feb 21, 202577.9978.1277.9978.1276.96172
Feb 20, 202577.2677.2677.0777.0775.93158
Feb 19, 202577.8477.8477.8477.8476.69122
Feb 18, 202579.0879.0879.0879.0877.91-
Feb 17, 202579.0879.0879.0879.0877.9149
Feb 14, 202579.8279.8279.8279.8278.6476
Feb 13, 202578.1278.1278.1278.1276.96143
Feb 12, 202576.0977.7675.3877.7576.607,383
Feb 11, 202568.7569.0967.9567.9566.94972
Feb 10, 202567.7567.7567.7567.7566.75-
Feb 7, 202567.7567.7567.7567.7566.75-
Feb 6, 202567.7567.7567.7567.7566.75-
Feb 5, 202567.7567.7567.7567.7566.75-
Feb 4, 202567.7567.7567.7567.7566.75-
Feb 3, 202567.7567.7567.7567.7566.75-
Jan 31, 202567.7567.7567.7567.7566.75-
Jan 30, 202567.7567.7567.7567.7566.75-
Jan 29, 202567.7567.7567.7567.7566.75-
Jan 28, 202567.7567.7567.7567.7566.75106
Jan 27, 202563.9363.9363.9363.9362.98-
Jan 24, 202563.9363.9363.9363.9362.98-
Jan 23, 202563.9363.9363.9363.9362.98-
Jan 22, 202563.9363.9363.9363.9362.98-
Jan 21, 202563.9363.9363.9363.9362.98-
Jan 20, 202563.9363.9363.9363.9362.98-
Jan 17, 202563.9363.9363.9363.9362.98-
Jan 16, 202563.9363.9363.9363.9362.98-
Jan 15, 202563.8863.9363.8863.9362.98122
Jan 14, 202564.9765.0164.3264.3263.37390
Jan 13, 202567.5467.5467.5467.5466.54-
Jan 10, 202567.5467.5467.5467.5466.54-
Jan 9, 202567.5467.5467.5467.5466.5415
Jan 8, 202567.3767.3767.3767.3766.37-
Jan 7, 202567.3767.3767.3767.3766.37-
Jan 6, 202567.3767.3767.3767.3766.37447
Jan 3, 202568.6868.6868.6868.6867.66-
Jan 2, 202568.6868.6868.6868.6867.66-
Dec 31, 202468.6868.6868.6868.6867.66-
Dec 30, 202468.6868.6868.6868.6867.66-
Dec 27, 202468.6868.6868.6868.6867.66-
Dec 24, 202468.6868.6868.6868.6867.66-
Dec 23, 202468.6868.6868.6868.6867.66-
Dec 20, 202468.6868.6868.6868.6867.66468
Dec 19, 202469.8669.8669.8669.8668.82-
Dec 18, 202469.8669.8669.8669.8668.82-
Dec 17, 202469.7569.8669.7569.8668.82206
Dec 16, 202470.0870.0870.0870.0869.04-
Dec 13, 202470.0870.0870.0870.0869.04-
Dec 12, 202470.0870.0870.0870.0869.04-
Dec 11, 202470.0870.0870.0870.0869.04-
Dec 10, 202470.0870.0870.0870.0869.0416
Dec 9, 202469.2269.2269.2269.2268.19-
Dec 6, 202469.0469.7969.0469.2268.19164
Dec 5, 202468.2968.2968.2968.2967.28114
Dec 4, 202468.8068.8068.8068.8067.78110
Dec 3, 202469.8369.8369.8369.8368.8095
Dec 2, 202469.9669.9669.9669.9668.92-
Nov 29, 202469.9669.9669.9669.9668.92-
Nov 28, 202469.9669.9669.9669.9668.926
Nov 27, 202469.9069.9069.9069.9068.86-
Nov 26, 202469.9069.9069.9069.9068.86-
Nov 25, 202469.9069.9069.9069.9068.86-
Nov 22, 202469.9069.9069.9069.9068.86-
Nov 21, 202469.9069.9069.9069.9068.8656
Nov 20, 202470.8870.8870.8870.8869.83-
Nov 19, 202470.8870.8870.8870.8869.8337
Nov 18, 202472.1572.1572.1572.1571.08-
Nov 15, 202472.1572.1572.1572.1571.08-
Nov 14, 202472.1572.1572.1572.1571.08-
Nov 13, 202472.1572.1572.1572.1571.08-
Nov 12, 202472.1572.1572.1572.1571.0874
Nov 11, 202472.9672.9672.9672.9671.88-
Nov 8, 202472.9672.9672.9672.9671.88-
Nov 7, 202472.9672.9672.9672.9671.88153
Nov 6, 202471.9271.9271.9271.9270.8514
Nov 5, 202474.7174.7174.7174.7173.60-
Nov 4, 202474.7174.7174.7174.7173.6062
Nov 1, 202475.2275.2275.2275.2274.11-
Oct 31, 202475.9475.9575.2275.2274.11438
Oct 30, 202476.8176.8676.2376.2375.10725
Oct 29, 202479.4679.8078.5478.5477.38932
Oct 28, 202479.8579.8579.3679.7578.571,321
Oct 25, 202478.9979.4378.9979.3778.191,328
Oct 24, 202479.9280.6779.9280.0678.87644
Oct 23, 202477.7977.7977.7977.7976.64-
Oct 22, 202477.7977.7977.7977.7976.64-
Oct 21, 202478.7878.7877.7777.7976.64276
Oct 18, 202478.5178.5278.2578.3777.21682
Oct 17, 202478.1878.1878.1878.1877.02121
Oct 16, 202477.3577.3577.3577.3576.20143
Oct 15, 202477.1877.8377.1877.8376.68227
Oct 14, 202477.1277.1277.1277.1275.98-
Oct 11, 202477.1277.1277.1277.1275.982
Oct 10, 202476.7776.7776.6876.6975.55294
Oct 9, 202477.7777.7777.7777.7776.62-
Oct 8, 202477.7877.7877.7777.7776.62212
Oct 7, 202478.6678.6678.6678.6677.49139
Oct 4, 202477.5977.7177.5977.7176.56256
Oct 3, 202479.0979.0979.0979.0977.92-
Oct 2, 202479.0979.0979.0979.0977.92129
Oct 1, 202479.0279.0279.0279.0277.85112
Sep 30, 202479.0179.0179.0179.0177.84-
Sep 27, 202479.0179.0179.0179.0177.84-
Sep 26, 202479.0379.0379.0179.0177.8420
Sep 25, 202477.7477.7477.7477.7476.59123
Sep 24, 202477.4377.7577.4377.7576.60164
Sep 23, 202479.1479.1478.7278.7277.55168
Sep 20, 202480.2780.2779.5379.5378.35266
Sep 19, 202480.9980.9980.9980.9979.79133
Sep 18, 202480.9580.9580.4080.4079.21342
Sep 17, 202481.8281.8281.8281.8280.61131
Sep 16, 202481.8581.8581.8581.8580.64-
Sep 13, 202481.8581.8581.8581.8580.6482
Sep 12, 202482.3682.3682.3682.3681.14-
Sep 11, 202482.3682.3682.3682.3681.1421
Sep 10, 202482.1282.5482.1282.1680.94421
Sep 9, 202482.7482.7482.7482.7481.51-
Sep 6, 202482.7882.8082.5482.7481.51743
Sep 5, 202482.0982.1782.0982.1780.95111
Sep 4, 202480.9581.3780.7581.3780.16175
Sep 3, 202481.2281.2380.9981.1879.98994
Sep 2, 202481.2481.2681.1681.1779.971,017
Aug 30, 202482.0082.0181.7182.0180.791,056
Aug 29, 202481.7181.7181.7181.7180.50-
Aug 28, 202481.7781.8081.5781.7180.50831
Aug 27, 202481.3181.7081.3181.5280.311,009
Aug 23, 202480.1980.1980.1180.1178.92507
Aug 22, 202480.1480.1479.8279.8278.64306
Aug 21, 202479.7679.7679.7679.7678.58-
Aug 20, 202479.7679.7679.7679.7678.58-
Aug 19, 202479.9179.9179.7679.7678.58182
Aug 16, 202480.0580.0580.0580.0578.86-
Aug 15, 202479.7380.0579.5880.0578.86845
Aug 14, 202479.6179.8179.3079.8178.631,934
Aug 13, 202479.5879.5879.5879.5878.40104
Aug 12, 202479.9179.9179.5079.7178.531,836
Aug 9, 202480.8880.8880.8880.8879.68-
Aug 8, 202480.2680.8880.2180.8879.681,804
Aug 7, 202480.1780.1780.1780.1778.98-
Aug 6, 202479.6680.2279.5880.1778.986,730
Aug 5, 202479.6679.6679.6679.6678.4818
Aug 2, 202481.7381.7381.7381.7380.52140
Aug 1, 202481.7881.9381.4581.4580.24491
Jul 31, 2024 0.69 Dividend
Jul 31, 202482.0682.0682.0682.0680.8449
Jul 30, 202482.6982.6982.6882.6880.77173
Jul 29, 202483.7383.7383.7383.7381.80104
Jul 26, 202490.0190.0190.0190.0187.9451
Jul 25, 202490.2290.2290.2290.2288.14-
Jul 24, 202490.2290.2290.2290.2288.14-
Jul 23, 202490.2290.2290.2290.2288.14-
Jul 22, 202490.2990.2990.2290.2288.1468
Jul 19, 202489.4489.6089.4189.4187.35181
Jul 18, 202490.5790.7890.5790.7888.6922
Jul 17, 202489.3690.2389.2890.2288.141,049
Jul 16, 202488.9088.9088.9088.9086.8569
Jul 15, 202489.4189.7989.4189.7987.72137
Jul 12, 202488.8789.3888.8789.3887.32206
Jul 11, 202489.7089.7989.6189.7087.63580
Jul 10, 202489.0589.1689.0589.1687.11225
Jul 9, 202489.5689.5689.5689.5687.50-
Jul 8, 202489.1289.5689.1289.5687.50141
Jul 5, 202490.3490.4589.8689.8687.791,259
Jul 4, 202490.4090.4090.4090.4088.32128
Jul 3, 202490.3690.3690.1890.1888.10252
Jul 2, 202489.3389.9489.0889.9487.872,057
Jul 1, 202489.7490.5189.5889.9387.86882
Jun 28, 202491.3991.7190.2490.2988.211,050
Jun 27, 202492.2292.2291.5791.8989.771,615
Jun 26, 202494.3694.4292.7893.5291.372,921
Jun 25, 202492.6693.7292.3893.7291.563,801
Jun 24, 202492.4992.9392.4792.6190.481,133
Jun 21, 202492.9493.5292.9493.3991.241,362
Jun 20, 202492.6292.6292.6292.6290.49-
Jun 19, 202492.5092.6292.5092.6290.4932
Jun 18, 202493.7493.7492.7092.7290.58826
Jun 17, 202493.8494.0093.5693.9591.791,442
Jun 14, 202494.6995.0894.1494.2392.061,506
Jun 13, 202494.7894.7894.2094.2592.08423
Jun 12, 202494.0094.0094.0094.0091.83-
Jun 11, 202494.4494.4493.7294.0091.83910
Jun 10, 202493.6094.5393.5294.5092.324,055
Jun 7, 202490.8490.8490.8490.8488.75-
Jun 6, 202490.8490.8490.8490.8488.75-
Jun 5, 202490.8490.8490.8490.8488.75-
Jun 4, 202490.7590.8490.7590.8488.7568
Jun 3, 202491.6891.6891.6891.6889.57-
May 31, 202491.6891.6891.6891.6889.57-
May 30, 202491.8491.8491.6891.6889.5756
May 29, 202492.4192.4192.4192.4190.28121
May 28, 202494.7894.7894.7894.7892.60-
May 24, 202494.6194.8894.3894.7892.60921
May 23, 202494.4494.5094.4494.5092.32170
May 22, 202495.6395.6395.5095.5493.34234
May 21, 202496.4196.4296.0396.4094.185,747
May 20, 202496.1796.1796.1796.1793.95-
May 17, 202495.5496.2795.4496.1793.958,034
May 16, 202494.7395.1394.7395.1392.94814
May 15, 202493.7594.5393.5894.3192.142,901
May 14, 202493.9894.2293.9894.0791.90497
May 13, 202494.2794.5994.0194.1091.934,359
May 10, 202493.4493.7793.4493.7791.61325
May 9, 202490.5990.5990.5990.5988.50-
May 8, 202490.5990.5990.5990.5988.50-
May 7, 202490.5990.5990.5990.5988.50-
May 3, 202490.8090.8090.5990.5988.50306
May 2, 202491.3891.3891.3891.3889.27-