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

Heineken NV (HNK1.BE)

Compare
80.50
-1.86
(-2.26%)
As of 8:08:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202580.5080.5080.5080.5080.50-
Mar 5, 202582.3682.3682.3682.3682.36-
Mar 4, 202580.2080.2080.2080.2080.20-
Mar 3, 202581.3681.3681.3681.3681.36-
Feb 28, 202579.8279.8279.8279.8279.82-
Feb 27, 202581.9481.9481.9481.9481.94-
Feb 26, 202580.3280.3280.3280.3280.32-
Feb 25, 202579.5879.5879.5879.5879.58-
Feb 24, 202578.8278.8278.8278.8278.82-
Feb 21, 202577.7077.7077.7077.7077.70-
Feb 20, 202578.1478.1478.1478.1478.14-
Feb 19, 202578.4678.4678.4678.4678.46-
Feb 18, 202579.3479.3479.3479.3479.34-
Feb 17, 202579.2879.2879.2879.2879.28-
Feb 14, 202579.5679.5679.5679.5679.56-
Feb 13, 202577.7877.7877.7877.7877.78-
Feb 12, 202572.0072.0072.0072.0072.00-
Feb 11, 202568.4468.4468.4468.4468.44-
Feb 10, 202567.9667.9667.9667.9667.96-
Feb 7, 202567.2867.2867.2867.2867.28-
Feb 6, 202565.3865.3865.3865.3865.38-
Feb 5, 202565.4265.4265.4265.4265.42-
Feb 4, 202566.1666.1666.1666.1666.16-
Feb 3, 202566.2066.2066.2066.2066.20-
Jan 31, 202567.5867.5867.5867.5867.58-
Jan 30, 202567.3867.3867.3867.3867.38-
Jan 29, 202568.5068.5068.5068.5068.50-
Jan 28, 202567.4867.4867.4867.4867.48-
Jan 27, 202565.1265.1265.1265.1265.12-
Jan 24, 202565.7665.7665.7665.7665.76-
Jan 23, 202565.9465.9465.9465.9465.94-
Jan 22, 202565.9865.9865.9865.9865.98-
Jan 21, 202566.4466.4466.4466.4466.44-
Jan 20, 202566.4266.4266.4266.4266.42-
Jan 17, 202565.4865.4865.4865.4865.48-
Jan 16, 202564.5664.5664.5664.5664.56-
Jan 15, 202564.3064.3064.3064.3064.30-
Jan 14, 202564.9264.9264.9264.9264.92-
Jan 13, 202564.8264.8264.8264.8264.82-
Jan 10, 202567.0867.0867.0867.0867.08-
Jan 9, 202567.3667.3667.3667.3667.36-
Jan 8, 202568.5468.5468.5468.5468.54-
Jan 7, 202567.9267.9267.9267.9267.92-
Jan 6, 202567.7467.7467.4067.4067.408
Jan 3, 202569.0069.0069.0069.0069.00-
Jan 2, 202569.2469.2469.2469.2469.24-
Dec 30, 202468.8268.8268.8268.8268.82-
Dec 27, 202467.7067.7067.7067.7067.70-
Dec 23, 202468.1268.1268.1268.1268.12-
Dec 20, 202468.7068.7068.7068.7068.70-
Dec 19, 202468.8468.8468.8468.8468.84-
Dec 18, 202469.5869.5869.5869.5869.58-
Dec 17, 202470.0270.0270.0270.0270.02-
Dec 16, 202469.6669.6669.6669.6669.66-
Dec 13, 202470.0670.0670.0670.0670.06-
Dec 12, 202469.4669.4669.4669.4669.46-
Dec 11, 202469.6469.6469.6469.6469.64-
Dec 10, 202468.9868.9868.9868.9868.98-
Dec 9, 202469.4069.4069.4069.4069.40-
Dec 6, 202468.1668.1668.1668.1668.16-
Dec 5, 202468.7068.7068.7068.7068.70-
Dec 4, 202469.6869.6869.6869.6869.68-
Dec 3, 202470.5670.5670.5670.5670.56-
Dec 2, 202470.0870.0870.0870.0870.08-
Nov 29, 202470.0270.0270.0270.0270.02-
Nov 28, 202470.6470.6470.6470.6470.64-
Nov 27, 202469.7669.7669.7669.7669.76-
Nov 26, 202470.2870.2870.2870.2870.28-
Nov 25, 202471.1871.1871.1871.1871.18-
Nov 22, 202469.9869.9869.9869.9869.98-
Nov 21, 202470.5870.5870.5870.5870.58-
Nov 20, 202471.4871.4871.4871.4871.48-
Nov 19, 202472.1072.1072.1072.1072.10-
Nov 18, 202471.3871.3871.3871.3871.38-
Nov 15, 202471.4671.4671.4671.4671.46-
Nov 14, 202471.5071.5071.5071.5071.50-
Nov 13, 202472.1072.1072.1072.1072.10-
Nov 12, 202472.0272.0272.0272.0272.02-
Nov 11, 202472.7872.7872.7872.7872.78-
Nov 8, 202472.9672.9672.9672.9672.96-
Nov 7, 202472.3472.3472.3472.3472.34-
Nov 6, 202474.6074.6074.6074.6074.60-
Nov 5, 202474.3874.4674.3874.4674.46200
Nov 4, 202475.5675.5675.5675.5675.56-
Nov 1, 202475.4275.4275.4275.4275.42-
Oct 31, 202475.9275.9275.9275.9275.92-
Oct 30, 202478.2278.2278.2278.2278.22-
Oct 29, 202479.8679.8679.8679.8679.86-
Oct 28, 202479.9679.9679.9679.9679.96-
Oct 25, 202479.4479.4479.4479.4479.44-
Oct 24, 202478.9878.9878.9878.9878.98-
Oct 23, 202476.0076.8076.0076.8076.806
Oct 22, 202477.3077.3077.3077.3077.30-
Oct 21, 202478.3478.3478.3478.3478.34-
Oct 18, 202477.9877.9877.9877.9877.98-
Oct 17, 202477.5077.5077.5077.5077.50-
Oct 16, 202477.5077.5077.5077.5077.50-
Oct 15, 202477.3677.3677.3677.3677.36-
Oct 14, 202477.2277.2277.2277.2277.22-
Oct 11, 202476.7876.7876.7876.7876.78-
Oct 10, 202477.7477.7476.6876.6876.682
Oct 9, 202476.9876.9876.9876.9876.98-
Oct 8, 202478.0878.0878.0878.0878.08-
Oct 7, 202478.4878.4878.4878.4878.48-
Oct 4, 202478.4478.4478.4478.4478.44-
Oct 3, 202478.5478.5478.5478.5478.54-
Oct 2, 202478.7278.7278.7278.7278.72-
Oct 1, 202479.3879.3879.3879.3879.38-
Sep 30, 202480.6480.6480.6480.6480.64-
Sep 27, 202478.9478.9478.9478.9478.94-
Sep 26, 202478.4878.4878.4878.4878.48-
Sep 25, 202477.3277.3277.3277.3277.32-
Sep 24, 202478.2678.2678.1078.1078.101
Sep 23, 202479.3679.3679.3679.3679.36-
Sep 20, 202480.7280.7280.7280.7280.72-
Sep 19, 202480.9280.9280.9280.9280.92-
Sep 18, 202481.4881.4881.4881.4881.48-
Sep 17, 202482.1682.1682.1682.1682.16-
Sep 16, 202482.3882.3882.3882.3882.38-
Sep 13, 202482.8682.8682.8682.8682.86-
Sep 12, 202483.1083.1083.1083.1083.10-
Sep 11, 202481.6681.6681.6681.6681.66-
Sep 10, 202481.4681.4681.4681.4681.46-
Sep 9, 202481.6681.6681.6681.6681.66-
Sep 6, 202482.1282.1282.1282.1282.12-
Sep 5, 202481.2881.2881.2881.2881.28-
Sep 4, 202480.4680.4680.4680.4680.46-
Sep 3, 202480.8280.8280.8280.8280.82-
Sep 2, 202481.4681.4681.4681.4681.46-
Aug 30, 202481.6281.6281.6281.6281.62-
Aug 29, 202480.5080.5080.5080.5080.50-
Aug 28, 202481.4881.4881.4881.4881.48-
Aug 27, 202480.5480.5480.5480.5480.54-
Aug 26, 202479.8479.8479.8479.8479.84-
Aug 23, 202479.8479.8479.8479.8479.84-
Aug 22, 202480.6280.6280.6280.6280.62-
Aug 21, 202479.2879.2879.2879.2879.28-
Aug 20, 202479.7679.7679.7679.7679.76-
Aug 19, 202479.6479.6479.6479.6479.64-
Aug 16, 202479.9679.9679.9679.9679.96-
Aug 15, 202480.0480.0480.0480.0480.04-
Aug 14, 202479.6679.6679.6679.6679.66-
Aug 13, 202479.0679.0679.0679.0679.06-
Aug 12, 202479.9479.9479.9479.9479.94-
Aug 9, 202480.5880.5880.5880.5880.58-
Aug 8, 202480.1480.1480.1480.1480.14-
Aug 7, 202480.5880.5880.5880.5880.58-
Aug 6, 202480.0280.0280.0280.0280.02-
Aug 5, 202480.4480.4480.4480.4480.44-
Aug 2, 202480.9680.9680.9680.9680.96-
Aug 1, 202481.6481.6481.6481.6481.64-
Jul 31, 2024 0.69 Dividend
Jul 31, 202481.5081.5081.5081.5081.50-
Jul 30, 202482.4882.4882.1482.1481.4570
Jul 29, 202487.8087.8083.6483.6482.9412
Jul 26, 202489.6089.6089.6089.6088.85-
Jul 25, 202488.1488.1488.1488.1487.40-
Jul 24, 202489.4089.4089.4089.4088.65-
Jul 23, 202489.8289.8289.8289.8289.07-
Jul 22, 202489.7289.7289.7289.7288.97-
Jul 19, 202489.6489.6489.6489.6488.89-
Jul 18, 202489.0090.2889.0090.2889.52118
Jul 17, 202488.1888.1888.1888.1887.44-
Jul 16, 202488.2888.2888.2888.2887.54-
Jul 15, 202488.7488.7488.7488.7487.99-
Jul 12, 202489.5689.5689.5689.5688.81-
Jul 11, 202489.3089.3089.3089.3088.55-
Jul 10, 202488.8888.8888.8888.8888.13-
Jul 9, 202488.7088.7088.7088.7087.95-
Jul 8, 202489.4889.4889.4889.4888.73-
Jul 5, 202490.4490.4490.4490.4489.68-
Jul 4, 202490.1490.1490.1490.1489.38-
Jul 3, 202490.3490.3490.3490.3489.58-
Jul 2, 202489.5489.5489.5489.5488.79-
Jul 1, 202490.9090.9090.9090.9090.14-
Jun 28, 202491.9291.9291.9291.9291.15-
Jun 27, 202493.6093.6093.6093.6092.81-
Jun 26, 202493.7693.7693.7693.7692.97-
Jun 25, 202492.3092.3092.3092.3091.52-
Jun 24, 202492.8292.8292.8292.8292.04-
Jun 21, 202493.4293.4293.4293.4292.64-
Jun 20, 202492.8492.8492.8492.8492.06-
Jun 19, 202492.3492.3492.3492.3491.56-
Jun 18, 202494.4094.4094.4094.4093.61-
Jun 17, 202494.7294.7294.7294.7293.92-
Jun 14, 202494.7494.7494.7494.7493.94-
Jun 13, 202495.3495.3495.3495.3494.54-
Jun 12, 202494.9094.9094.9094.9094.10-
Jun 11, 202495.0495.0495.0495.0494.24-
Jun 10, 202493.7093.7093.7093.7092.91-
Jun 7, 202494.5294.5294.5294.5293.73-
Jun 6, 202494.2894.2894.2894.2893.49-
Jun 5, 202491.7091.7091.7091.7090.93-
Jun 4, 202490.7490.7490.7490.7489.98-
Jun 3, 202492.8292.8292.8292.8292.042
May 31, 202491.4091.4091.4091.4090.63-
May 30, 202492.2092.2092.2092.2091.43-
May 29, 202493.0493.0493.0493.0492.26-
May 28, 202494.6094.6094.6094.6093.81-
May 27, 202494.5494.6494.5494.6493.8427
May 24, 202493.8493.8493.8493.8493.05-
May 23, 202495.2895.2895.2895.2894.48-
May 22, 202496.4496.4496.4496.4495.63-
May 21, 202496.4896.4896.4896.4895.67-
May 20, 202496.4696.4696.4696.4695.65-
May 17, 202495.0095.0095.0095.0094.20-
May 16, 202494.6094.6094.6094.6093.81-
May 15, 202494.1094.1094.1094.1093.31-
May 14, 202493.9893.9893.9893.9893.19-
May 13, 202493.7293.9493.7293.9493.154
May 10, 202493.5893.5893.5893.5892.79-
May 9, 202492.4892.4892.4892.4891.70-
May 8, 202490.4090.4090.4090.4089.64-
May 7, 202489.7289.7289.7289.7288.97-
May 6, 202490.5090.5890.5090.5889.82180
May 3, 202490.7090.7090.7090.7089.94-
May 2, 202490.9090.9090.9090.9090.14-
Apr 30, 202491.2491.2491.2491.2490.47-
Apr 29, 2024 1.04 Dividend
Apr 29, 202490.6090.6090.6090.6089.84-
Apr 26, 202492.9692.9692.9692.9691.15-
Apr 25, 202492.4292.4292.4292.4290.62-
Apr 24, 202491.7091.7091.7091.7089.91-
Apr 23, 202491.5091.5091.5091.5089.72-
Apr 22, 202490.0290.0290.0290.0288.27-
Apr 19, 202487.2087.2087.2087.2085.50-
Apr 18, 202487.5887.5887.5887.5885.87-
Apr 17, 202486.6486.6486.6486.6484.95-
Apr 16, 202486.6286.6286.6286.6284.93-
Apr 15, 202487.5687.5687.5687.5685.85-
Apr 12, 202488.5488.5488.5488.5486.81-
Apr 11, 202488.0488.0488.0488.0486.32-
Apr 10, 202488.2288.2288.2288.2286.50-
Apr 9, 202487.3487.3487.3487.3485.64-
Apr 8, 202487.1487.1487.1487.1485.44-
Apr 5, 202487.8287.8287.8287.8286.11-
Apr 4, 202488.0888.0888.0888.0886.36-
Apr 3, 202488.8488.8488.8488.8487.11-
Apr 2, 202489.3689.3689.3689.3687.62-
Mar 28, 202489.9089.9089.9089.9088.15-
Mar 27, 202488.7488.7488.7488.7487.01-
Mar 26, 202486.5886.5886.5886.5884.89-
Mar 25, 202485.8685.8685.8685.8684.19-
Mar 22, 202483.9683.9683.9683.9682.32-
Mar 21, 202485.0485.0485.0485.0483.38-
Mar 20, 202484.2884.2884.2884.2882.64-
Mar 19, 202484.3484.3484.3484.3482.70-
Mar 18, 202486.0486.0486.0486.0484.36-
Mar 15, 202485.9085.9085.9085.9084.23-
Mar 14, 202486.9886.9886.9886.9885.28-
Mar 13, 202486.5886.5886.5886.5884.89-
Mar 12, 202486.5886.5886.5886.5884.89-
Mar 11, 202486.2886.2886.2886.2884.60-
Mar 8, 202486.6486.6486.6486.6484.95-
Mar 7, 202485.9685.9685.9685.9684.28-
Mar 6, 202486.4686.4686.4686.4684.77-

Related Tickers

ABEV3.SA Ambev S.A.
12.78
+4.58%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.34
-0.62%
 
ABEV Ambev S.A.
2.1900
+4.78%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%
 
STZ Constellation Brands, Inc.
174.18
+0.94%