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

Amsterdam - Delayed Quote EUR

Heineken Holding N.V. (HEIO.AS)

69.75
+0.25
+(0.36%)
As of 10:47:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202569.7069.9569.4569.7569.7516,853
May 5, 202569.4569.7069.2569.5069.5087,747
May 2, 202569.3569.4568.5569.3069.30137,767
Apr 30, 202568.3069.0068.1068.8068.80271,196
Apr 29, 202567.4567.9067.3567.7567.75109,696
Apr 28, 202567.3568.0067.3067.4567.45140,331
Apr 25, 202566.9067.6566.6566.9066.90188,932
Apr 24, 202567.3567.7067.2067.2567.25155,367
Apr 23, 2025 1.17 Dividend
Apr 23, 202566.8567.5566.7567.4067.40234,324
Apr 22, 202568.3568.7567.4567.5566.38159,811
Apr 17, 202567.1068.0566.7067.8066.63134,374
Apr 16, 202565.2567.7565.2567.7566.58258,590
Apr 15, 202564.1065.4564.1065.4064.27244,933
Apr 14, 202564.8565.0564.3064.4063.28153,701
Apr 11, 202563.4564.1563.0063.7062.60177,763
Apr 10, 202564.0064.1062.9062.9061.81298,897
Apr 9, 202563.0563.4561.8562.1561.07273,887
Apr 8, 202563.5564.3563.2564.0062.89249,608
Apr 7, 202563.0565.0561.7563.0061.91392,311
Apr 4, 202566.3067.5565.1065.3564.22200,157
Apr 3, 202566.4066.8066.1566.2065.05137,076
Apr 2, 202566.1566.9066.1566.7065.54121,360
Apr 1, 202567.0567.3066.1066.4065.25190,341
Mar 31, 202566.9566.9566.3566.9065.74244,220
Mar 28, 202566.1567.6065.9067.4566.28168,874
Mar 27, 202566.6566.8566.0066.2065.05169,683
Mar 26, 202566.2566.5066.0066.5065.35211,098
Mar 25, 202566.7067.2066.5066.5065.35250,609
Mar 24, 202568.4068.6066.4066.4065.25254,045
Mar 21, 202568.0068.4567.5568.1566.97371,363
Mar 20, 202568.1568.3567.1068.1066.92210,133
Mar 19, 202568.2068.3567.9568.0066.82147,362
Mar 18, 202568.8068.8568.0568.1566.97163,381
Mar 17, 202568.3569.0568.3568.7067.51150,621
Mar 14, 202568.3569.0068.2568.4567.26144,643
Mar 13, 202568.0568.5067.6568.0566.87211,337
Mar 12, 202568.7069.1568.1068.3567.17271,830
Mar 11, 202569.6570.4568.4068.6567.46292,187
Mar 10, 202570.4070.5569.6569.7568.54205,103
Mar 7, 202570.6070.6569.2570.4569.23356,551
Mar 6, 202570.3070.5569.6569.9068.69263,428
Mar 5, 202570.8071.1570.1070.2068.98301,950
Mar 4, 202570.2571.4070.2571.4070.16281,389
Mar 3, 202570.8570.9570.0070.3569.13206,917
Feb 28, 202570.2570.9069.7570.6569.43579,981
Feb 27, 202570.2570.7070.1070.4569.23283,904
Feb 26, 202570.0071.1569.9071.0569.82262,603
Feb 25, 202569.4570.1569.3570.0568.84184,246
Feb 24, 202568.8069.8568.2569.8068.59291,428
Feb 21, 202568.0068.3567.6568.3567.17197,148
Feb 20, 202568.5568.9067.2067.7066.53211,246
Feb 19, 202568.2068.6067.6068.3567.17329,491
Feb 18, 202568.9068.9067.9568.3567.17237,674
Feb 17, 202568.9069.0567.9568.8567.66211,559
Feb 14, 202569.0069.6568.6069.2568.05355,928
Feb 13, 202568.5569.4067.5569.1567.95390,367
Feb 12, 202564.8067.4563.5067.4566.28671,747
Feb 11, 202559.8059.9058.9558.9557.93285,586
Feb 10, 202559.3059.6559.2559.6058.57162,040
Feb 7, 202558.6059.2058.5559.1558.13172,580
Feb 6, 202556.9058.6556.6558.6557.63223,323
Feb 5, 202556.6056.9556.4056.7555.77277,527
Feb 4, 202556.3057.1556.3056.6555.67254,158
Feb 3, 202556.8557.3556.6557.3556.36168,246
Jan 31, 202558.6558.6558.2058.2557.24212,932
Jan 30, 202558.3558.7058.0058.5557.54152,699
Jan 29, 202558.5058.6557.9058.2557.24306,366
Jan 28, 202558.2559.3058.2258.7057.68256,849
Jan 27, 202557.5058.1557.5058.1557.14230,440
Jan 24, 202557.2557.5557.1057.4056.41309,628
Jan 23, 202556.9057.4056.7056.9555.96228,522
Jan 22, 202556.9057.4056.8557.0556.06377,072
Jan 21, 202557.1557.1556.5557.1056.11135,985
Jan 20, 202557.2057.4556.8057.2556.26172,203
Jan 17, 202556.8057.2556.6057.0556.06372,124
Jan 16, 202555.6056.3555.4556.3555.37312,092
Jan 15, 202555.8055.8554.9055.2554.29237,456
Jan 14, 202555.6556.0555.1555.2054.24326,923
Jan 13, 202555.2555.5054.8055.2554.29346,049
Jan 10, 202557.1557.1555.6055.6054.64348,061
Jan 9, 202557.1057.4557.0057.3056.31160,661
Jan 8, 202557.9058.0057.0057.3556.36193,832
Jan 7, 202557.8558.3057.6058.0057.00177,407
Jan 6, 202556.6557.8556.5557.8556.85207,109
Jan 3, 202557.9057.9557.0057.0556.06153,158
Jan 2, 202558.2558.2557.4057.9556.95128,918
Dec 31, 202457.2057.8557.2057.8556.8559,174
Dec 30, 202458.0058.2057.4557.6056.6098,093
Dec 27, 202457.5558.2057.1558.2057.19160,121
Dec 24, 202457.5057.7557.4557.5556.5543,107
Dec 23, 202457.4057.6057.2057.3556.36174,378
Dec 20, 202457.5057.7057.3057.6056.60363,823
Dec 19, 202457.2557.7056.9057.7056.70221,853
Dec 18, 202458.1058.3557.9557.9556.95158,943
Dec 17, 202458.4058.6558.0058.2557.24283,733
Dec 16, 202458.8559.1058.3559.0558.03338,889
Dec 13, 202458.6559.2058.5059.1058.08238,052
Dec 12, 202458.4059.3558.3559.1058.08219,652
Dec 11, 202459.1059.3058.7558.7557.73161,094
Dec 10, 202459.1059.8059.0559.3058.27197,913
Dec 9, 202458.9559.2058.6059.2058.17193,998
Dec 6, 202458.7059.4058.6059.0057.98281,994
Dec 5, 202458.5058.8058.3558.4557.44182,750
Dec 4, 202459.3059.3058.5058.6557.63205,983
Dec 3, 202460.5060.5059.4559.5558.52127,284
Dec 2, 202459.8060.3059.6560.0058.96191,682
Nov 29, 202459.8060.0059.5060.0058.96181,273
Nov 28, 202460.2060.4059.7560.0058.9691,356
Nov 27, 202459.6060.0559.6060.0559.01126,298
Nov 26, 202460.1060.2059.2059.6058.57132,872
Nov 25, 202460.8561.2560.6060.8059.75432,332
Nov 22, 202460.0560.7060.0060.6559.60174,645
Nov 21, 202460.2560.3559.6560.1059.06143,493
Nov 20, 202461.2061.2059.8060.3559.30201,580
Nov 19, 202461.5061.8060.3561.1060.04168,895
Nov 18, 202461.1061.5060.7561.5060.43239,313
Nov 15, 202461.4061.7561.1061.1060.04173,841
Nov 14, 202461.6061.9561.2561.5560.48195,155
Nov 13, 202461.5061.5560.6561.5060.43196,738
Nov 12, 202461.9062.0561.5561.6560.58204,424
Nov 11, 202462.1062.4061.8562.2061.1275,902
Nov 8, 202461.9561.9561.3561.8560.78124,777
Nov 7, 202461.5062.2561.5062.0060.93144,581
Nov 6, 202462.8563.3560.9561.2060.14195,593
Nov 5, 202463.2063.3562.7562.7561.66139,152
Nov 4, 202463.9064.0063.2063.2062.1182,654
Nov 1, 202463.6564.4063.6063.9562.84107,201
Oct 31, 202464.1564.5063.5063.7562.65280,492
Oct 30, 202465.9065.9064.3064.5063.38284,307
Oct 29, 202467.2567.3566.2566.4065.25113,240
Oct 28, 202467.4067.5066.9567.2066.0496,189
Oct 25, 202467.2067.2066.6067.1565.9966,618
Oct 24, 202467.0068.4567.0067.4066.23136,840
Oct 23, 202465.8567.2565.8567.0065.84199,168
Oct 22, 202466.0566.2565.6565.9064.76136,611
Oct 21, 202467.2067.5566.3066.4065.25118,660
Oct 18, 202466.7567.2566.7567.2566.09228,741
Oct 17, 202466.1067.2065.8067.0565.89147,387
Oct 16, 202466.2566.3565.7566.0564.91156,214
Oct 15, 202466.0066.7066.0066.2565.10252,331
Oct 14, 202465.8566.0565.5066.0564.9172,970
Oct 11, 202465.6066.1565.5566.0064.8692,880
Oct 10, 202466.1066.1065.5065.7064.56139,286
Oct 9, 202465.9066.4065.9066.2065.05128,983
Oct 8, 202466.6066.6566.0066.0064.86164,829
Oct 7, 202467.1567.5566.9067.2566.09132,503
Oct 4, 202467.2067.3066.2566.9565.79201,708
Oct 3, 202467.6067.6566.9067.0565.8975,174
Oct 2, 202467.3567.8067.0567.5066.33124,700
Oct 1, 202467.8568.0567.0067.1565.99172,495
Sep 30, 202468.8569.0067.5567.8066.63141,868
Sep 27, 202467.6068.8567.6068.8567.66102,158
Sep 26, 202466.8567.5566.8067.5066.33200,096
Sep 25, 202466.2566.3565.6566.0564.91173,375
Sep 24, 202466.7066.8565.5066.5065.35331,171
Sep 23, 202466.7566.9566.4066.9565.79178,862
Sep 20, 202467.8067.9066.5566.7065.54429,261
Sep 19, 202468.0568.2067.3567.9066.72153,597
Sep 18, 202468.1068.2567.2067.2566.0989,467
Sep 17, 202468.6068.9568.1068.1066.92101,055
Sep 16, 202468.7568.7568.1568.4067.2254,167
Sep 13, 202469.2069.6568.3068.7067.51112,689
Sep 12, 202468.9069.1568.4569.0067.8093,718
Sep 11, 202468.2068.7568.0068.5067.3162,269
Sep 10, 202468.4568.9568.0568.1566.9781,051
Sep 9, 202467.5568.6567.5068.4567.26108,868
Sep 6, 202468.3568.9567.5067.5066.3388,681
Sep 5, 202467.9068.8067.9068.6567.46103,658
Sep 4, 202467.1568.0067.1068.0066.8284,318
Sep 3, 202467.8068.1567.3567.7066.53117,438
Sep 2, 202467.8067.9067.2567.8066.6383,473
Aug 30, 202468.2568.5067.9068.0566.87302,781
Aug 29, 202468.1568.8568.1068.2567.0797,562
Aug 28, 202468.1068.6068.1068.3567.1779,575
Aug 27, 202467.9568.6567.8568.2067.0298,840
Aug 26, 202467.2067.8567.1567.8566.6745,457
Aug 23, 202466.8567.6066.8067.2066.04105,422
Aug 22, 202467.4067.7567.0067.0065.8486,548
Aug 21, 202466.8067.6566.8067.5066.33120,075
Aug 20, 202467.6067.6066.8566.9065.74116,348
Aug 19, 202467.6067.8567.2067.5566.38154,990
Aug 16, 202467.8067.8067.2067.6566.48117,494
Aug 15, 202467.8568.0067.3567.6066.43111,524
Aug 14, 202467.9068.0067.1567.8566.67152,837
Aug 13, 202467.3067.6567.0067.6566.48127,486
Aug 12, 202467.1567.4067.0567.3566.18102,792
Aug 9, 202467.5568.0567.0067.0065.84131,687
Aug 8, 202467.9068.0567.5067.6566.48130,910
Aug 7, 202467.4068.0567.2068.0566.87161,364
Aug 6, 202467.5567.7567.0067.4066.23180,184
Aug 5, 202467.1067.9066.2567.3566.18180,563
Aug 2, 202467.8069.1567.4067.8566.67203,310
Aug 1, 202467.9068.3067.6567.8066.63226,694
Jul 31, 2024 0.69 Dividend
Jul 31, 202468.6068.6067.8568.1066.92216,707
Jul 30, 202467.6569.1067.3068.8066.93196,543
Jul 29, 202469.6570.9567.1067.1065.28339,691
Jul 26, 202472.5073.4072.2573.3571.3677,255
Jul 25, 202472.5073.0072.1572.7070.72115,822
Jul 24, 202473.0073.3072.5572.6570.6868,914
Jul 23, 202473.7573.8073.1073.2571.2659,334
Jul 22, 202473.6074.1573.4573.7071.7066,779
Jul 19, 202473.2073.7572.8573.0571.0669,227
Jul 18, 202474.0074.3573.6573.8571.8488,065
Jul 17, 202472.6074.0072.6073.5071.5084,365
Jul 16, 202472.5573.0072.5572.7070.7265,043
Jul 15, 202473.6573.9072.8072.8070.8266,216
Jul 12, 202473.8574.0072.8573.7071.7070,389
Jul 11, 202473.6574.0573.4573.8571.8444,528
Jul 10, 202473.5073.5073.0073.4571.4550,746
Jul 9, 202472.7073.3072.6573.3071.3155,695
Jul 8, 202473.5073.8072.8572.8570.8778,127
Jul 5, 202474.0074.1573.5073.5071.5048,688
Jul 4, 202474.0574.4573.8073.8071.7943,376
Jul 3, 202474.3574.3573.7573.8071.7976,668
Jul 2, 202473.0573.9572.8573.9571.9499,199
Jul 1, 202474.3574.5573.2573.8071.79126,414
Jun 28, 202474.4574.8573.6073.6571.65167,243
Jun 27, 202476.1076.1574.2574.2572.23167,729
Jun 26, 202476.6076.8575.4076.1074.03161,589
Jun 25, 202475.5576.3575.1576.3574.28114,584
Jun 24, 202475.8075.8575.0075.6573.5983,563
Jun 21, 202476.3576.3575.4575.8573.79254,121
Jun 20, 202475.5076.5075.4076.3574.28143,611
Jun 19, 202475.5575.6074.9575.3573.30118,454
Jun 18, 202476.3076.4575.3075.6073.55118,939
Jun 17, 202476.9076.9575.7076.2074.1369,073
Jun 14, 202476.0576.9075.9076.5574.47143,393
Jun 13, 202477.2077.2075.9076.1574.0876,739
Jun 12, 202476.2077.7576.1077.2075.1079,904
Jun 11, 202476.7076.9075.5576.2574.1884,011
Jun 10, 202476.1076.6576.0076.6574.5789,982
Jun 7, 202476.8076.9576.2076.5574.4787,833
Jun 6, 202476.2077.3076.1076.9074.8185,343
Jun 5, 202474.5576.2074.2076.1074.0398,796
Jun 4, 202474.3074.4573.6574.2572.23104,412
Jun 3, 202475.6575.8074.5074.5572.5259,233
May 31, 202474.9575.3074.8075.1073.06323,721
May 30, 202474.8075.5074.7575.0072.9670,997
May 29, 202476.0576.0574.9575.0573.0182,517
May 28, 202477.6577.6576.3576.3574.2866,572
May 27, 202477.3077.5077.1077.3575.2535,052
May 24, 202476.8077.6576.8077.3075.2067,884
May 23, 202477.9577.9577.2077.2075.1061,326
May 22, 202478.7579.0077.4077.8075.6954,411
May 21, 202478.8579.1078.6578.9576.8081,595
May 20, 202478.9579.6078.8078.9076.7665,019
May 17, 202478.3078.9578.2078.9576.80162,201
May 16, 202478.2078.5077.9578.4076.27138,608
May 15, 202477.6578.2577.5078.1075.9885,975
May 14, 202477.8078.4077.7577.8075.6994,218
May 13, 202477.6578.4077.6578.0075.8892,833
May 10, 202477.4077.9077.2077.6075.4983,179
May 9, 202476.6077.4576.5077.4575.3561,318
May 8, 202475.8076.9575.8076.7574.6695,235
May 7, 202474.6075.3074.3075.1573.1193,248
May 6, 202474.8575.0074.3074.4072.3863,164

Related Tickers

AMNA.BE Ambev SA
2.1600
0.00%
 
HEIA.AS Heineken N.V.
79.40
+0.51%
 
CARL-B.CO Carlsberg A/S
921.40
+0.37%
 
ABEV Ambev S.A.
2.4600
-1.20%
 
STZ Constellation Brands, Inc.
187.44
+0.25%