Dusseldorf - Delayed Quote EUR

Heineken NV (HNK1.DU)

Compare
81.36 -0.66 (-0.80%)
As of 8:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2024 81.36 81.36 81.36 81.36 81.36 184
Sep 17, 2024 82.02 82.02 82.02 82.02 82.02 -
Sep 16, 2024 82.18 82.18 82.18 82.18 82.18 -
Sep 13, 2024 82.66 82.66 82.66 82.66 82.66 -
Sep 12, 2024 82.88 82.88 82.88 82.88 82.88 -
Sep 11, 2024 81.48 81.48 81.48 81.48 81.48 -
Sep 10, 2024 81.32 81.32 81.32 81.32 81.32 -
Sep 9, 2024 81.44 81.44 81.44 81.44 81.44 -
Sep 6, 2024 81.90 81.90 81.90 81.90 81.90 -
Sep 5, 2024 81.10 81.10 81.10 81.10 81.10 -
Sep 4, 2024 80.84 80.84 80.84 80.84 80.84 -
Sep 3, 2024 80.66 80.66 80.66 80.66 80.66 -
Sep 2, 2024 81.18 81.18 81.18 81.18 81.18 -
Aug 30, 2024 81.46 81.46 81.46 81.46 81.46 -
Aug 29, 2024 81.16 81.16 81.16 81.16 81.16 -
Aug 28, 2024 81.30 81.30 81.30 81.30 81.30 -
Aug 27, 2024 80.34 80.34 80.34 80.34 80.34 -
Aug 26, 2024 79.70 79.70 79.70 79.70 79.70 -
Aug 23, 2024 79.72 79.72 79.72 79.72 79.72 -
Aug 22, 2024 80.44 80.44 80.44 80.44 80.44 -
Aug 21, 2024 79.12 79.12 79.12 79.12 79.12 -
Aug 20, 2024 79.60 79.60 79.60 79.60 79.60 -
Aug 19, 2024 79.50 79.50 79.50 79.50 79.50 -
Aug 16, 2024 79.84 79.84 79.84 79.84 79.84 -
Aug 15, 2024 79.88 79.88 79.88 79.88 79.88 -
Aug 14, 2024 79.84 79.84 79.84 79.84 79.84 -
Aug 13, 2024 78.98 78.98 78.98 78.98 78.98 -
Aug 12, 2024 79.84 79.84 79.84 79.84 79.84 -
Aug 9, 2024 80.46 80.46 80.46 80.46 80.46 -
Aug 8, 2024 80.02 80.02 80.02 80.02 80.02 -
Aug 7, 2024 80.38 80.38 80.38 80.38 80.38 -
Aug 6, 2024 79.86 79.86 79.66 79.66 79.66 184
Aug 5, 2024 81.98 81.98 81.98 81.98 81.98 15
Aug 2, 2024 80.68 80.68 80.68 80.68 80.68 -
Aug 1, 2024 82.10 82.10 81.82 81.82 81.82 100
Jul 31, 2024 0.69 Dividend
Jul 31, 2024 81.32 81.32 81.32 81.32 81.32 -
Jul 30, 2024 82.10 82.10 82.10 82.10 81.41 -
Jul 29, 2024 87.62 87.62 87.62 87.62 86.88 -
Jul 26, 2024 89.44 89.44 89.44 89.44 88.69 -
Jul 25, 2024 87.84 87.84 87.84 87.84 87.10 -
Jul 24, 2024 89.22 89.22 89.22 89.22 88.47 -
Jul 23, 2024 89.66 89.66 89.66 89.66 88.91 -
Jul 22, 2024 89.58 89.58 89.58 89.58 88.83 -
Jul 19, 2024 89.46 89.46 89.46 89.46 88.71 -
Jul 18, 2024 88.62 88.62 88.62 88.62 87.88 -
Jul 17, 2024 88.04 88.04 88.04 88.04 87.30 -
Jul 16, 2024 88.12 88.12 88.12 88.12 87.38 -
Jul 15, 2024 88.50 88.50 88.50 88.50 87.76 -
Jul 12, 2024 89.36 89.36 89.36 89.36 88.61 -
Jul 11, 2024 89.14 89.14 89.14 89.14 88.39 -
Jul 10, 2024 88.70 88.70 88.70 88.70 87.95 -
Jul 9, 2024 88.48 88.48 88.48 88.48 87.74 -
Jul 8, 2024 89.30 89.30 89.30 89.30 88.55 -
Jul 5, 2024 90.28 90.28 90.28 90.28 89.52 -
Jul 4, 2024 89.92 89.92 89.92 89.92 89.16 -
Jul 3, 2024 90.16 90.16 90.16 90.16 89.40 -
Jul 2, 2024 89.30 89.30 89.30 89.30 88.55 -
Jul 1, 2024 90.74 90.74 90.74 90.74 89.98 -
Jun 28, 2024 91.74 91.74 91.74 91.74 90.97 -
Jun 27, 2024 93.40 93.40 93.40 93.40 92.62 -
Jun 26, 2024 93.54 93.54 93.54 93.54 92.75 -
Jun 25, 2024 92.08 92.08 92.08 92.08 91.31 -
Jun 24, 2024 92.60 92.60 92.60 92.60 91.82 -
Jun 21, 2024 93.20 93.20 93.20 93.20 92.42 -
Jun 20, 2024 92.66 92.66 92.66 92.66 91.88 -
Jun 19, 2024 92.16 92.16 92.16 92.16 91.39 -
Jun 18, 2024 94.18 94.18 94.18 94.18 93.39 -
Jun 17, 2024 94.54 94.54 94.54 94.54 93.75 -
Jun 14, 2024 94.48 94.48 94.48 94.48 93.69 -
Jun 13, 2024 95.20 95.20 95.20 95.20 94.40 -
Jun 12, 2024 94.70 94.70 94.70 94.70 93.90 -
Jun 11, 2024 94.88 94.88 94.88 94.88 94.08 -
Jun 10, 2024 93.52 93.52 93.52 93.52 92.73 -
Jun 7, 2024 94.32 94.32 94.32 94.32 93.53 -
Jun 6, 2024 94.08 94.08 94.08 94.08 93.29 -
Jun 5, 2024 91.48 91.48 91.48 91.48 90.71 -
Jun 4, 2024 90.50 90.50 90.50 90.50 89.74 -
Jun 3, 2024 92.60 92.60 92.60 92.60 91.82 -
May 31, 2024 91.20 91.20 91.20 91.20 90.43 -
May 30, 2024 91.96 91.96 91.96 91.96 91.19 -
May 29, 2024 92.90 92.90 92.90 92.90 92.12 -
May 28, 2024 94.40 94.40 94.40 94.40 93.61 -
May 27, 2024 94.34 94.34 94.34 94.34 93.55 -
May 24, 2024 93.64 93.64 93.64 93.64 92.85 -
May 23, 2024 95.04 95.04 95.04 95.04 94.24 -
May 22, 2024 96.22 96.22 96.22 96.22 95.41 -
May 21, 2024 96.30 96.30 96.30 96.30 95.49 -
May 20, 2024 96.30 96.38 96.30 96.38 95.57 -
May 17, 2024 94.78 94.78 94.78 94.78 93.98 -
May 16, 2024 94.40 94.40 94.40 94.40 93.61 -
May 15, 2024 93.92 93.92 93.92 93.92 93.13 -
May 14, 2024 93.78 93.78 93.78 93.78 92.99 -
May 13, 2024 93.52 93.52 93.52 93.52 92.73 -
May 10, 2024 93.44 93.44 93.44 93.44 92.65 -
May 9, 2024 92.30 93.14 92.30 93.14 92.36 -
May 8, 2024 90.20 90.20 90.20 90.20 89.44 -
May 7, 2024 89.50 89.50 89.50 89.50 88.75 -
May 6, 2024 90.26 90.26 90.26 90.26 89.50 -
May 3, 2024 90.52 90.52 90.52 90.52 89.76 -
May 2, 2024 90.68 90.68 90.68 90.68 89.92 -
Apr 30, 2024 91.02 91.02 91.02 91.02 90.26 -
Apr 29, 2024 1.04 Dividend
Apr 29, 2024 90.36 90.36 90.36 90.36 89.60 -
Apr 26, 2024 92.12 92.12 92.12 92.12 90.31 -
Apr 25, 2024 92.32 92.32 92.32 92.32 90.51 -
Apr 24, 2024 91.50 91.50 91.50 91.50 89.71 -
Apr 23, 2024 91.34 91.34 91.34 91.34 89.55 -
Apr 22, 2024 89.84 89.84 89.84 89.84 88.08 -
Apr 19, 2024 87.10 87.10 87.10 87.10 85.39 -
Apr 18, 2024 87.40 87.40 87.40 87.40 85.69 -
Apr 17, 2024 86.46 86.46 86.46 86.46 84.77 -
Apr 16, 2024 86.42 86.42 86.42 86.42 84.73 -
Apr 15, 2024 87.44 87.44 87.44 87.44 85.73 -
Apr 12, 2024 88.30 88.30 88.30 88.30 86.57 -
Apr 11, 2024 87.82 87.82 87.82 87.82 86.10 -
Apr 10, 2024 88.08 88.08 88.08 88.08 86.35 -
Apr 9, 2024 87.18 87.18 87.18 87.18 85.47 -
Apr 8, 2024 86.98 86.98 86.98 86.98 85.28 -
Apr 5, 2024 87.68 87.68 87.68 87.68 85.96 -
Apr 4, 2024 87.90 87.90 87.90 87.90 86.18 -
Apr 3, 2024 88.76 88.76 88.76 88.76 87.02 -
Apr 2, 2024 89.16 89.16 89.16 89.16 87.41 -
Mar 28, 2024 89.76 89.76 89.76 89.76 88.00 -
Mar 27, 2024 88.54 88.54 88.54 88.54 86.80 -
Mar 26, 2024 86.40 86.40 86.40 86.40 84.71 -
Mar 25, 2024 85.72 85.72 85.72 85.72 84.04 -
Mar 22, 2024 83.82 83.82 83.82 83.82 82.18 -
Mar 21, 2024 84.86 84.86 84.86 84.86 83.20 -
Mar 20, 2024 84.14 84.14 84.14 84.14 82.49 -
Mar 19, 2024 84.18 84.18 84.18 84.18 82.53 -
Mar 18, 2024 85.28 85.28 85.28 85.28 83.61 -
Mar 15, 2024 85.74 85.74 85.74 85.74 84.06 -
Mar 14, 2024 86.80 86.80 86.80 86.80 85.10 -
Mar 13, 2024 86.36 86.36 86.36 86.36 84.67 -
Mar 12, 2024 86.30 86.30 86.30 86.30 84.61 -
Mar 11, 2024 86.10 86.10 86.10 86.10 84.41 -
Mar 8, 2024 86.46 86.46 86.46 86.46 84.77 -
Mar 7, 2024 85.74 85.74 85.74 85.74 84.06 -
Mar 6, 2024 86.32 86.32 86.32 86.32 84.63 -
Mar 5, 2024 86.42 86.42 86.42 86.42 84.73 -
Mar 4, 2024 85.58 85.58 85.58 85.58 83.90 -
Mar 1, 2024 85.74 85.74 85.74 85.74 84.06 -
Feb 29, 2024 86.06 86.06 86.06 86.06 84.37 -
Feb 28, 2024 87.20 87.20 87.20 87.20 85.49 -
Feb 27, 2024 86.70 86.70 86.70 86.70 85.00 -
Feb 26, 2024 88.64 88.64 88.64 88.64 86.90 -
Feb 23, 2024 88.76 88.76 88.76 88.76 87.02 -
Feb 22, 2024 88.64 88.64 88.64 88.64 86.90 -
Feb 21, 2024 87.86 87.86 87.86 87.86 86.14 -
Feb 20, 2024 88.22 88.22 88.22 88.22 86.49 -
Feb 19, 2024 88.56 88.56 88.56 88.56 86.82 -
Feb 16, 2024 88.92 88.92 88.92 88.92 87.18 -
Feb 15, 2024 87.42 87.42 87.42 87.42 85.71 -
Feb 14, 2024 91.94 91.94 91.94 91.94 90.14 -
Feb 13, 2024 93.96 93.96 93.96 93.96 92.12 -
Feb 12, 2024 94.74 94.74 94.74 94.74 92.88 -
Feb 9, 2024 94.84 94.84 94.84 94.84 92.98 -
Feb 8, 2024 94.88 94.88 94.88 94.88 93.02 -
Feb 7, 2024 94.44 94.44 94.44 94.44 92.59 -
Feb 6, 2024 94.02 94.02 94.02 94.02 92.18 -
Feb 5, 2024 93.24 93.24 93.24 93.24 91.41 -
Feb 2, 2024 92.60 92.60 92.60 92.60 90.79 -
Feb 1, 2024 92.44 92.44 92.44 92.44 90.63 -
Jan 31, 2024 92.90 92.90 92.90 92.90 91.08 -
Jan 30, 2024 93.12 93.12 92.60 92.60 90.79 5
Jan 29, 2024 91.60 91.60 91.60 91.60 89.80 -
Jan 26, 2024 90.62 90.62 90.62 90.62 88.84 -
Jan 25, 2024 90.52 90.52 90.52 90.52 88.75 -
Jan 24, 2024 91.52 91.52 91.52 91.52 89.73 -
Jan 23, 2024 90.74 90.74 90.74 90.74 88.96 -
Jan 22, 2024 91.26 91.26 91.26 91.26 89.47 -
Jan 19, 2024 90.44 90.44 90.44 90.44 88.67 -
Jan 18, 2024 91.76 91.76 91.48 91.48 89.69 100
Jan 17, 2024 92.08 92.08 92.08 92.08 90.28 -
Jan 16, 2024 92.84 92.84 92.84 92.84 91.02 -
Jan 15, 2024 92.36 92.36 92.36 92.36 90.55 -
Jan 12, 2024 92.36 92.36 92.36 92.36 90.55 -
Jan 11, 2024 90.38 90.38 90.38 90.38 88.61 -
Jan 10, 2024 90.14 90.14 90.14 90.14 88.37 -
Jan 9, 2024 89.54 89.54 89.54 89.54 87.79 -
Jan 8, 2024 89.04 89.04 89.04 89.04 87.29 -
Jan 5, 2024 89.58 89.58 89.58 89.58 87.82 -
Jan 4, 2024 89.98 89.98 89.98 89.98 88.22 -
Jan 3, 2024 90.40 90.40 90.40 90.40 88.63 -
Jan 2, 2024 91.72 91.72 91.72 91.72 89.92 -
Dec 29, 2023 91.18 91.56 91.18 91.56 89.77 -
Dec 28, 2023 91.44 91.44 91.44 91.44 89.65 -
Dec 27, 2023 91.12 91.12 91.12 91.12 89.33 -
Dec 22, 2023 90.48 90.48 90.48 90.48 88.71 -
Dec 21, 2023 91.08 91.08 91.08 91.08 89.29 -
Dec 20, 2023 90.72 90.72 90.72 90.72 88.94 -
Dec 19, 2023 90.28 90.28 90.28 90.28 88.51 -
Dec 18, 2023 89.90 89.90 89.90 89.90 88.14 -
Dec 15, 2023 90.44 90.44 90.44 90.44 88.67 -
Dec 14, 2023 88.12 88.12 88.12 88.12 86.39 -
Dec 13, 2023 87.14 87.14 87.14 87.14 85.43 -
Dec 12, 2023 86.80 86.80 86.80 86.80 85.10 -
Dec 11, 2023 86.86 86.86 86.86 86.86 85.16 -
Dec 8, 2023 86.28 86.28 86.28 86.28 84.59 -
Dec 7, 2023 85.08 85.08 85.08 85.08 83.41 -
Dec 6, 2023 83.76 83.76 83.76 83.76 82.12 -
Dec 5, 2023 83.94 83.94 83.94 83.94 82.29 -
Dec 4, 2023 82.90 82.90 82.90 82.90 81.28 -
Dec 1, 2023 83.30 83.30 83.30 83.30 81.67 -
Nov 30, 2023 82.12 82.12 82.12 82.12 80.51 -
Nov 29, 2023 82.62 82.62 82.62 82.62 81.00 -
Nov 28, 2023 82.72 82.72 82.72 82.72 81.10 -
Nov 27, 2023 83.82 83.82 83.82 83.82 82.18 -
Nov 24, 2023 83.06 83.06 83.06 83.06 81.43 -
Nov 23, 2023 83.98 83.98 83.98 83.98 82.33 -
Nov 22, 2023 82.36 84.24 82.36 84.24 82.59 20
Nov 21, 2023 82.26 82.26 82.26 82.26 80.65 -
Nov 20, 2023 82.62 82.62 82.62 82.62 81.00 -
Nov 17, 2023 82.86 82.86 82.86 82.86 81.24 -
Nov 16, 2023 84.76 84.76 84.76 84.76 83.10 -
Nov 15, 2023 85.06 85.06 85.06 85.06 83.39 -
Nov 14, 2023 84.66 84.66 84.66 84.66 83.00 -
Nov 13, 2023 84.10 84.10 84.10 84.10 82.45 -
Nov 10, 2023 85.58 85.58 85.58 85.58 83.90 -
Nov 9, 2023 85.68 85.68 85.68 85.68 84.00 -
Nov 8, 2023 85.90 85.90 85.90 85.90 84.22 -
Nov 7, 2023 86.02 86.02 86.02 86.02 84.33 -
Nov 6, 2023 86.30 86.44 86.08 86.08 84.39 -
Nov 3, 2023 85.10 86.90 85.10 86.80 85.10 1,500
Nov 2, 2023 84.12 85.68 84.12 85.68 84.00 -
Nov 1, 2023 84.12 84.36 84.12 84.36 82.71 -
Oct 31, 2023 83.78 84.70 83.78 84.36 82.71 -
Oct 30, 2023 82.92 84.50 82.92 84.12 82.47 -
Oct 27, 2023 83.76 84.20 83.02 83.02 81.39 -
Oct 26, 2023 84.90 85.38 83.34 83.34 81.71 -
Oct 25, 2023 85.96 85.96 84.08 84.94 83.28 11
Oct 24, 2023 82.36 84.02 82.36 84.02 82.37 -
Oct 23, 2023 82.04 83.02 81.96 82.74 81.12 -
Oct 20, 2023 82.88 82.88 82.20 82.46 80.84 2
Oct 19, 2023 82.54 83.44 82.54 83.44 81.80 -
Oct 18, 2023 82.48 82.98 82.26 82.78 81.16 -
Oct 17, 2023 82.42 82.76 82.14 82.36 80.75 -
Oct 16, 2023 82.52 82.86 82.52 82.78 81.16 -
Oct 13, 2023 83.32 83.58 82.64 82.78 81.16 -
Oct 12, 2023 84.58 84.88 83.68 83.68 82.04 -
Oct 11, 2023 83.48 84.46 83.48 84.46 82.80 -
Oct 10, 2023 81.70 84.48 81.70 83.88 82.24 -
Oct 9, 2023 81.64 82.62 81.64 82.00 80.39 -
Oct 6, 2023 83.08 83.08 81.54 82.32 80.71 -
Oct 5, 2023 82.34 84.14 82.34 83.38 81.75 -
Oct 4, 2023 81.44 83.08 81.44 82.70 81.08 -
Oct 3, 2023 81.50 82.32 81.50 81.98 80.37 -
Oct 2, 2023 82.86 83.38 81.96 81.96 80.35 -
Sep 29, 2023 82.10 83.94 82.10 83.00 81.37 -
Sep 28, 2023 82.86 82.86 82.20 82.82 81.20 -
Sep 27, 2023 84.02 84.08 82.86 82.86 81.24 -
Sep 26, 2023 84.86 84.90 84.34 84.34 82.69 -
Sep 25, 2023 86.00 86.36 84.96 85.18 83.51 -
Sep 22, 2023 85.36 86.68 85.36 86.24 84.55 -
Sep 21, 2023 86.20 87.22 86.20 87.06 85.35 -
Sep 20, 2023 86.70 87.42 86.70 87.16 85.45 -
Sep 19, 2023 84.86 85.86 84.86 85.86 84.18 -
Sep 18, 2023 84.38 85.38 84.38 85.30 83.63 -