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

Berlin - Delayed Quote EUR

Heineken NV (HNK1.BE)

78.80
-0.14
(-0.18%)
At close: May 5 at 8:08:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202578.8078.8078.8078.8078.80-
May 2, 202578.9478.9478.9478.9478.94-
Apr 30, 202577.5477.5477.5477.5477.54-
Apr 29, 202577.4677.4677.4677.4677.46-
Apr 28, 202576.7476.7476.7476.7476.74-
Apr 25, 202578.0678.0678.0678.0678.06-
Apr 24, 202577.2877.2877.2877.2877.28-
Apr 23, 2025 1.17 Dividend
Apr 23, 202578.7278.7278.7278.7278.72-
Apr 22, 202577.3077.3077.3077.3076.13-
Apr 17, 202578.9278.9278.9278.9277.73-
Apr 16, 202576.3877.4076.3877.4076.23613
Apr 15, 202574.3274.3274.3274.3273.20-
Apr 14, 202574.8274.8274.8274.8273.69-
Apr 11, 202573.9473.9473.9473.9472.82-
Apr 10, 202573.8073.8073.8073.8072.68-
Apr 9, 202570.9270.9270.9270.9269.85-
Apr 8, 202573.4673.4673.4673.4672.35-
Apr 7, 202570.6070.6070.6070.6069.53-
Apr 4, 202573.3673.3673.3673.3672.25-
Apr 3, 202573.5073.8073.5073.8072.6816
Apr 2, 202574.6074.6074.6074.6073.47-
Apr 1, 202575.6875.6875.6875.6874.53-
Mar 31, 202574.9674.9674.9674.9673.83-
Mar 28, 202574.2874.2874.2874.2873.16-
Mar 27, 202574.3674.3674.3674.3673.23-
Mar 26, 202575.1675.1675.1675.1674.02-
Mar 25, 202575.9075.9075.9075.9074.75-
Mar 24, 202578.0878.0877.1677.1675.994
Mar 21, 202577.4477.4477.4477.4476.27-
Mar 20, 202578.1678.1678.1678.1676.98-
Mar 19, 202578.2478.2478.2478.2477.06-
Mar 18, 202578.7278.9478.7278.9477.75300
Mar 17, 202578.1678.1678.1678.1676.98-
Mar 14, 202578.6078.6078.6078.6077.41-
Mar 13, 202578.5278.5278.5278.5277.33-
Mar 12, 202579.8279.8279.8279.8278.61-
Mar 11, 202580.9880.9880.9880.9879.75-
Mar 10, 202581.3681.3681.3681.3680.13-
Mar 7, 202579.6679.6679.6679.6678.45-
Mar 6, 202580.5080.5080.5080.5079.28-
Mar 5, 202582.3682.3682.3682.3681.11-
Mar 4, 202580.2080.2080.2080.2078.99-
Mar 3, 202581.3681.3681.3681.3680.13-
Feb 28, 202579.8279.8279.8279.8278.61-
Feb 27, 202581.9481.9481.9481.9480.70-
Feb 26, 202580.3280.3280.3280.3279.10-
Feb 25, 202579.5879.5879.5879.5878.38-
Feb 24, 202578.8278.8278.8278.8277.63-
Feb 21, 202577.7077.7077.7077.7076.52-
Feb 20, 202578.1478.1478.1478.1476.96-
Feb 19, 202578.4678.4678.4678.4677.27-
Feb 18, 202579.3479.3479.3479.3478.14-
Feb 17, 202579.2879.2879.2879.2878.08-
Feb 14, 202579.5679.5679.5679.5678.36-
Feb 13, 202577.7877.7877.7877.7876.60-
Feb 12, 202572.0072.0072.0072.0070.91-
Feb 11, 202568.4468.4468.4468.4467.40-
Feb 10, 202567.9667.9667.9667.9666.93-
Feb 7, 202567.2867.2867.2867.2866.26-
Feb 6, 202565.3865.3865.3865.3864.39-
Feb 5, 202565.4265.4265.4265.4264.43-
Feb 4, 202566.1666.1666.1666.1665.16-
Feb 3, 202566.2066.2066.2066.2065.20-
Jan 31, 202567.5867.5867.5867.5866.56-
Jan 30, 202567.3867.3867.3867.3866.36-
Jan 29, 202568.5068.5068.5068.5067.46-
Jan 28, 202567.4867.4867.4867.4866.46-
Jan 27, 202565.1265.1265.1265.1264.13-
Jan 24, 202565.7665.7665.7665.7664.76-
Jan 23, 202565.9465.9465.9465.9464.94-
Jan 22, 202565.9865.9865.9865.9864.98-
Jan 21, 202566.4466.4466.4466.4465.43-
Jan 20, 202566.4266.4266.4266.4265.41-
Jan 17, 202565.4865.4865.4865.4864.49-
Jan 16, 202564.5664.5664.5664.5663.58-
Jan 15, 202564.3064.3064.3064.3063.33-
Jan 14, 202564.9264.9264.9264.9263.94-
Jan 13, 202564.8264.8264.8264.8263.84-
Jan 10, 202567.0867.0867.0867.0866.06-
Jan 9, 202567.3667.3667.3667.3666.34-
Jan 8, 202568.5468.5468.5468.5467.50-
Jan 7, 202567.9267.9267.9267.9266.89-
Jan 6, 202567.7467.7467.4067.4066.388
Jan 3, 202569.0069.0069.0069.0067.96-
Jan 2, 202569.2469.2469.2469.2468.19-
Dec 30, 202468.8268.8268.8268.8267.78-
Dec 27, 202467.7067.7067.7067.7066.68-
Dec 23, 202468.1268.1268.1268.1267.09-
Dec 20, 202468.7068.7068.7068.7067.66-
Dec 19, 202468.8468.8468.8468.8467.80-
Dec 18, 202469.5869.5869.5869.5868.53-
Dec 17, 202470.0270.0270.0270.0268.96-
Dec 16, 202469.6669.6669.6669.6668.61-
Dec 13, 202470.0670.0670.0670.0669.00-
Dec 12, 202469.4669.4669.4669.4668.41-
Dec 11, 202469.6469.6469.6469.6468.59-
Dec 10, 202468.9868.9868.9868.9867.94-
Dec 9, 202469.4069.4069.4069.4068.35-
Dec 6, 202468.1668.1668.1668.1667.13-
Dec 5, 202468.7068.7068.7068.7067.66-
Dec 4, 202469.6869.6869.6869.6868.63-
Dec 3, 202470.5670.5670.5670.5669.49-
Dec 2, 202470.0870.0870.0870.0869.02-
Nov 29, 202470.0270.0270.0270.0268.96-
Nov 28, 202470.6470.6470.6470.6469.57-
Nov 27, 202469.7669.7669.7669.7668.70-
Nov 26, 202470.2870.2870.2870.2869.22-
Nov 25, 202471.1871.1871.1871.1870.10-
Nov 22, 202469.9869.9869.9869.9868.92-
Nov 21, 202470.5870.5870.5870.5869.51-
Nov 20, 202471.4871.4871.4871.4870.40-
Nov 19, 202472.1072.1072.1072.1071.01-
Nov 18, 202471.3871.3871.3871.3870.30-
Nov 15, 202471.4671.4671.4671.4670.38-
Nov 14, 202471.5071.5071.5071.5070.42-
Nov 13, 202472.1072.1072.1072.1071.01-
Nov 12, 202472.0272.0272.0272.0270.93-
Nov 11, 202472.7872.7872.7872.7871.68-
Nov 8, 202472.9672.9672.9672.9671.86-
Nov 7, 202472.3472.3472.3472.3471.25-
Nov 6, 202474.6074.6074.6074.6073.47-
Nov 5, 202474.3874.4674.3874.4673.33200
Nov 4, 202475.5675.5675.5675.5674.42-
Nov 1, 202475.4275.4275.4275.4274.28-
Oct 31, 202475.9275.9275.9275.9274.77-
Oct 30, 202478.2278.2278.2278.2277.04-
Oct 29, 202479.8679.8679.8679.8678.65-
Oct 28, 202479.9679.9679.9679.9678.75-
Oct 25, 202479.4479.4479.4479.4478.24-
Oct 24, 202478.9878.9878.9878.9877.78-
Oct 23, 202476.0076.8076.0076.8075.646
Oct 22, 202477.3077.3077.3077.3076.13-
Oct 21, 202478.3478.3478.3478.3477.15-
Oct 18, 202477.9877.9877.9877.9876.80-
Oct 17, 202477.5077.5077.5077.5076.33-
Oct 16, 202477.5077.5077.5077.5076.33-
Oct 15, 202477.3677.3677.3677.3676.19-
Oct 14, 202477.2277.2277.2277.2276.05-
Oct 11, 202476.7876.7876.7876.7875.62-
Oct 10, 202477.7477.7476.6876.6875.522
Oct 9, 202476.9876.9876.9876.9875.81-
Oct 8, 202478.0878.0878.0878.0876.90-
Oct 7, 202478.4878.4878.4878.4877.29-
Oct 4, 202478.4478.4478.4478.4477.25-
Oct 3, 202478.5478.5478.5478.5477.35-
Oct 2, 202478.7278.7278.7278.7277.53-
Oct 1, 202479.3879.3879.3879.3878.18-
Sep 30, 202480.6480.6480.6480.6479.42-
Sep 27, 202478.9478.9478.9478.9477.75-
Sep 26, 202478.4878.4878.4878.4877.29-
Sep 25, 202477.3277.3277.3277.3276.15-
Sep 24, 202478.2678.2678.1078.1076.921
Sep 23, 202479.3679.3679.3679.3678.16-
Sep 20, 202480.7280.7280.7280.7279.50-
Sep 19, 202480.9280.9280.9280.9279.70-
Sep 18, 202481.4881.4881.4881.4880.25-
Sep 17, 202482.1682.1682.1682.1680.92-
Sep 16, 202482.3882.3882.3882.3881.13-
Sep 13, 202482.8682.8682.8682.8681.61-
Sep 12, 202483.1083.1083.1083.1081.84-
Sep 11, 202481.6681.6681.6681.6680.42-
Sep 10, 202481.4681.4681.4681.4680.23-
Sep 9, 202481.6681.6681.6681.6680.42-
Sep 6, 202482.1282.1282.1282.1280.88-
Sep 5, 202481.2881.2881.2881.2880.05-
Sep 4, 202480.4680.4680.4680.4679.24-
Sep 3, 202480.8280.8280.8280.8279.60-
Sep 2, 202481.4681.4681.4681.4680.23-
Aug 30, 202481.6281.6281.6281.6280.38-
Aug 29, 202480.5080.5080.5080.5079.28-
Aug 28, 202481.4881.4881.4881.4880.25-
Aug 27, 202480.5480.5480.5480.5479.32-
Aug 26, 202479.8479.8479.8479.8478.63-
Aug 23, 202479.8479.8479.8479.8478.63-
Aug 22, 202480.6280.6280.6280.6279.40-
Aug 21, 202479.2879.2879.2879.2878.08-
Aug 20, 202479.7679.7679.7679.7678.55-
Aug 19, 202479.6479.6479.6479.6478.43-
Aug 16, 202479.9679.9679.9679.9678.75-
Aug 15, 202480.0480.0480.0480.0478.83-
Aug 14, 202479.6679.6679.6679.6678.45-
Aug 13, 202479.0679.0679.0679.0677.86-
Aug 12, 202479.9479.9479.9479.9478.73-
Aug 9, 202480.5880.5880.5880.5879.36-
Aug 8, 202480.1480.1480.1480.1478.93-
Aug 7, 202480.5880.5880.5880.5879.36-
Aug 6, 202480.0280.0280.0280.0278.81-
Aug 5, 202480.4480.4480.4480.4479.22-
Aug 2, 202480.9680.9680.9680.9679.73-
Aug 1, 202481.6481.6481.6481.6480.40-
Jul 31, 2024 0.69 Dividend
Jul 31, 202481.5081.5081.5081.5080.27-
Jul 30, 202482.4882.4882.1482.1480.2270
Jul 29, 202487.8087.8083.6483.6481.6812
Jul 26, 202489.6089.6089.6089.6087.50-
Jul 25, 202488.1488.1488.1488.1486.08-
Jul 24, 202489.4089.4089.4089.4087.31-
Jul 23, 202489.8289.8289.8289.8287.72-
Jul 22, 202489.7289.7289.7289.7287.62-
Jul 19, 202489.6489.6489.6489.6487.54-
Jul 18, 202489.0090.2889.0090.2888.17118
Jul 17, 202488.1888.1888.1888.1886.12-
Jul 16, 202488.2888.2888.2888.2886.21-
Jul 15, 202488.7488.7488.7488.7486.66-
Jul 12, 202489.5689.5689.5689.5687.46-
Jul 11, 202489.3089.3089.3089.3087.21-
Jul 10, 202488.8888.8888.8888.8886.80-
Jul 9, 202488.7088.7088.7088.7086.62-
Jul 8, 202489.4889.4889.4889.4887.39-
Jul 5, 202490.4490.4490.4490.4488.32-
Jul 4, 202490.1490.1490.1490.1488.03-
Jul 3, 202490.3490.3490.3490.3488.23-
Jul 2, 202489.5489.5489.5489.5487.44-
Jul 1, 202490.9090.9090.9090.9088.77-
Jun 28, 202491.9291.9291.9291.9289.77-
Jun 27, 202493.6093.6093.6093.6091.41-
Jun 26, 202493.7693.7693.7693.7691.57-
Jun 25, 202492.3092.3092.3092.3090.14-
Jun 24, 202492.8292.8292.8292.8290.65-
Jun 21, 202493.4293.4293.4293.4291.23-
Jun 20, 202492.8492.8492.8492.8490.67-
Jun 19, 202492.3492.3492.3492.3490.18-
Jun 18, 202494.4094.4094.4094.4092.19-
Jun 17, 202494.7294.7294.7294.7292.50-
Jun 14, 202494.7494.7494.7494.7492.52-
Jun 13, 202495.3495.3495.3495.3493.11-
Jun 12, 202494.9094.9094.9094.9092.68-
Jun 11, 202495.0495.0495.0495.0492.82-
Jun 10, 202493.7093.7093.7093.7091.51-
Jun 7, 202494.5294.5294.5294.5292.31-
Jun 6, 202494.2894.2894.2894.2892.07-
Jun 5, 202491.7091.7091.7091.7089.55-
Jun 4, 202490.7490.7490.7490.7488.62-
Jun 3, 202492.8292.8292.8292.8290.652
May 31, 202491.4091.4091.4091.4089.26-
May 30, 202492.2092.2092.2092.2090.04-
May 29, 202493.0493.0493.0493.0490.86-
May 28, 202494.6094.6094.6094.6092.39-
May 27, 202494.5494.6494.5494.6492.4227
May 24, 202493.8493.8493.8493.8491.64-
May 23, 202495.2895.2895.2895.2893.05-
May 22, 202496.4496.4496.4496.4494.18-
May 21, 202496.4896.4896.4896.4894.22-
May 20, 202496.4696.4696.4696.4694.20-
May 17, 202495.0095.0095.0095.0092.78-
May 16, 202494.6094.6094.6094.6092.39-
May 15, 202494.1094.1094.1094.1091.90-
May 14, 202493.9893.9893.9893.9891.78-
May 13, 202493.7293.9493.7293.9491.744
May 10, 202493.5893.5893.5893.5891.39-
May 9, 202492.4892.4892.4892.4890.32-
May 8, 202490.4090.4090.4090.4088.28-
May 7, 202489.7289.7289.7289.7287.62-
May 6, 202490.5090.5890.5090.5888.46180

Related Tickers

4H50.F Heineken Holding N.V.
33.40
-2.34%
 
ABIN.VI Anheuser-Busch InBev SA/NV
58.24
-0.34%
 
ABEV3.SA Ambev S.A.
14.06
-0.42%
 
ABEV Ambev S.A.
2.4600
-1.20%
 
BUD Anheuser-Busch InBev SA/NV
65.98
-0.05%