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

Frankfurt - Delayed Quote EUR

Heineken N.V. (HNK2.F)

Compare

40.40

+1.00

+(2.54%)

At close: March 5 at 8:18:33 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	40.40	40.40	40.40	40.40	40.40	51
Mar 4, 2025	39.40	39.40	39.40	39.40	39.40	-
Mar 3, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 28, 2025	39.60	39.60	39.40	39.40	39.40	-
Feb 27, 2025	40.40	40.40	40.40	40.40	40.40	-
Feb 26, 2025	39.60	39.60	39.60	39.60	39.60	-
Feb 25, 2025	39.20	39.20	39.20	39.20	39.20	-
Feb 24, 2025	38.40	38.40	38.40	38.40	38.40	-
Feb 21, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 20, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 19, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 18, 2025	38.80	38.80	38.80	38.80	38.80	-
Feb 17, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 14, 2025	38.80	38.80	38.80	38.80	38.80	-
Feb 13, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 12, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 11, 2025	33.40	33.40	33.40	33.40	33.40	-
Feb 10, 2025	33.20	33.20	33.20	33.20	33.20	-
Feb 7, 2025	32.80	32.80	32.80	32.80	32.80	-
Feb 6, 2025	31.80	32.00	31.80	32.00	32.00	-
Feb 5, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 4, 2025	32.20	32.20	32.20	32.20	32.20	-
Feb 3, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 31, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 30, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 29, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 28, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 27, 2025	32.00	32.80	32.00	32.80	32.80	51
Jan 24, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 23, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 22, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 21, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 20, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 17, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 16, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 15, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 14, 2025	31.60	32.00	31.60	32.00	32.00	-
Jan 13, 2025	31.60	31.80	31.60	31.80	31.80	-
Jan 10, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 9, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 8, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 7, 2025	33.20	33.40	33.20	33.40	33.40	-
Jan 6, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 3, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 2, 2025	34.00	34.00	34.00	34.00	34.00	-
Dec 30, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 27, 2024	33.40	33.80	33.40	33.80	33.80	-
Dec 23, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 20, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 19, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 18, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 17, 2024	34.40	34.40	34.40	34.40	34.40	-
Dec 16, 2024	34.40	34.40	34.40	34.40	34.40	-
Dec 13, 2024	34.40	34.40	34.40	34.40	34.40	-
Dec 12, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 11, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 10, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 9, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 6, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 5, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 4, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 3, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 2, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 29, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 28, 2024	34.20	34.40	34.20	34.20	34.20	-
Nov 27, 2024	34.00	34.20	34.00	34.20	34.20	-
Nov 26, 2024	34.60	34.60	34.60	34.60	34.60	-
Nov 25, 2024	34.60	34.60	34.60	34.60	34.60	-
Nov 22, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 21, 2024	34.40	34.40	34.40	34.40	34.40	-
Nov 20, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 19, 2024	35.00	35.20	35.00	35.20	35.20	-
Nov 18, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 15, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 14, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 13, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 12, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 11, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 8, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 7, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 6, 2024	36.40	36.60	36.40	36.60	36.60	-
Nov 5, 2024	36.40	36.60	36.40	36.60	36.60	-
Nov 4, 2024	36.80	36.80	36.80	36.80	36.80	-
Nov 1, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 31, 2024	37.40	37.40	37.20	37.20	37.20	-
Oct 30, 2024	38.40	38.40	37.60	37.60	37.60	-
Oct 29, 2024	39.20	39.20	38.60	38.60	38.60	-
Oct 28, 2024	39.00	39.20	39.00	39.20	39.20	-
Oct 25, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 24, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 23, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 22, 2024	38.00	38.00	37.80	37.80	37.80	-
Oct 21, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 18, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 17, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 16, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 15, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 14, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 11, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 10, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 9, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 8, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 7, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 4, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 3, 2024	38.60	38.60	38.60	38.60	38.60	-
Oct 2, 2024	38.60	38.60	38.60	38.60	38.60	-
Oct 1, 2024	39.00	39.00	39.00	39.00	39.00	-
Sep 30, 2024	39.60	39.60	39.60	39.60	39.60	-
Sep 27, 2024	38.60	38.60	38.60	38.60	38.60	80
Sep 26, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 25, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 24, 2024	38.40	38.40	38.40	38.40	38.40	-
Sep 23, 2024	38.80	38.80	38.80	38.80	38.80	-
Sep 20, 2024	39.60	39.60	39.60	39.60	39.60	-
Sep 19, 2024	39.40	39.40	39.40	39.40	39.40	-
Sep 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 17, 2024	40.20	40.20	40.20	40.20	40.20	-
Sep 16, 2024	40.40	40.40	40.40	40.40	40.40	-
Sep 13, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 12, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 11, 2024	40.20	40.20	40.20	40.20	40.20	-
Sep 10, 2024	40.20	40.40	40.20	40.40	40.40	-
Sep 9, 2024	39.80	39.80	39.80	39.80	39.80	-
Sep 6, 2024	40.40	40.40	40.20	40.20	40.20	-
Sep 5, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 4, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 3, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 2, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 30, 2024	40.20	40.20	40.20	40.20	40.20	-
Aug 29, 2024	40.00	40.40	40.00	40.40	40.40	-
Aug 28, 2024	40.00	40.00	40.00	40.00	40.00	-
Aug 27, 2024	39.60	39.60	39.60	39.60	39.60	-
Aug 26, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 23, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 22, 2024	39.60	39.60	39.60	39.60	39.60	-
Aug 21, 2024	38.80	38.80	38.80	38.80	38.80	-
Aug 20, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 19, 2024	39.00	39.00	39.00	39.00	39.00	2
Aug 16, 2024	39.20	39.20	39.20	39.20	39.20	-
Aug 15, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 14, 2024	39.00	39.20	39.00	39.20	39.20	-
Aug 13, 2024	38.80	38.80	38.80	38.80	38.80	-
Aug 12, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 9, 2024	39.60	39.60	39.60	39.60	39.60	-
Aug 8, 2024	0.35 Dividend
Aug 8, 2024	39.40	39.40	39.40	39.40	39.40	4
Aug 7, 2024	39.40	39.40	39.40	39.40	39.02	-
Aug 6, 2024	39.40	39.40	39.40	39.40	39.02	-
Aug 5, 2024	39.60	39.60	39.60	39.60	39.22	-
Aug 2, 2024	39.80	39.80	39.80	39.80	39.42	-
Aug 1, 2024	40.00	40.00	40.00	40.00	39.62	-
Jul 31, 2024	40.00	40.00	40.00	40.00	39.62	-
Jul 30, 2024	40.20	40.20	40.20	40.20	39.82	-
Jul 29, 2024	43.00	43.00	43.00	43.00	42.59	-
Jul 26, 2024	44.00	44.00	44.00	44.00	43.58	-
Jul 25, 2024	43.80	43.80	43.80	43.80	43.38	-
Jul 24, 2024	44.00	44.00	44.00	44.00	43.58	-
Jul 23, 2024	44.20	44.20	44.20	44.20	43.78	-
Jul 22, 2024	44.00	44.20	44.00	44.20	43.78	-
Jul 19, 2024	44.00	44.00	44.00	44.00	43.58	-
Jul 18, 2024	44.00	44.00	44.00	44.00	43.58	-
Jul 17, 2024	43.40	43.40	43.40	43.40	42.99	-
Jul 16, 2024	43.60	43.60	43.60	43.60	43.18	-
Jul 15, 2024	43.80	43.80	43.80	43.80	43.38	-
Jul 12, 2024	43.80	43.80	43.60	43.60	43.18	-
Jul 11, 2024	43.80	44.00	43.80	44.00	43.58	-
Jul 10, 2024	43.60	43.60	43.60	43.60	43.18	-
Jul 9, 2024	43.60	43.80	43.60	43.80	43.38	-
Jul 8, 2024	44.00	44.00	44.00	44.00	43.58	-
Jul 5, 2024	44.40	44.40	44.40	44.40	43.98	-
Jul 4, 2024	44.40	44.40	44.40	44.40	43.98	-
Jul 3, 2024	44.40	44.40	44.40	44.40	43.98	-
Jul 2, 2024	44.00	44.00	44.00	44.00	43.58	-
Jul 1, 2024	44.80	44.80	44.40	44.40	43.98	-
Jun 28, 2024	45.00	45.00	45.00	45.00	44.57	-
Jun 27, 2024	45.80	45.80	45.80	45.80	45.36	-
Jun 26, 2024	46.00	46.00	46.00	46.00	45.56	-
Jun 25, 2024	45.40	45.40	45.40	45.40	44.97	-
Jun 24, 2024	45.80	45.80	45.80	45.80	45.36	-
Jun 21, 2024	46.20	46.20	46.20	46.20	45.76	-
Jun 20, 2024	45.60	45.60	45.60	45.60	45.16	-
Jun 19, 2024	45.60	45.60	45.60	45.60	45.16	-
Jun 18, 2024	46.20	46.20	46.20	46.20	45.76	-
Jun 17, 2024	46.80	46.80	46.40	46.40	45.96	-
Jun 14, 2024	46.40	46.40	46.40	46.40	45.96	-
Jun 13, 2024	47.00	47.00	47.00	47.00	46.55	-
Jun 12, 2024	46.40	46.40	46.40	46.40	45.96	-
Jun 11, 2024	46.60	46.60	46.60	46.60	46.16	-
Jun 10, 2024	46.20	46.20	46.20	46.20	45.76	-
Jun 7, 2024	46.60	46.60	46.60	46.60	46.16	-
Jun 6, 2024	46.40	46.40	46.40	46.40	45.96	-
Jun 5, 2024	45.20	45.20	45.20	45.20	44.77	-
Jun 4, 2024	44.80	44.80	44.80	44.80	44.37	-
Jun 3, 2024	45.60	45.60	45.60	45.60	45.16	-
May 31, 2024	45.00	45.00	45.00	45.00	44.57	-
May 30, 2024	45.40	45.40	45.40	45.40	44.97	-
May 29, 2024	45.80	45.80	45.80	45.80	45.36	-
May 28, 2024	46.40	46.40	46.40	46.40	45.96	-
May 27, 2024	46.40	46.40	46.40	46.40	45.96	-
May 24, 2024	46.40	46.40	46.40	46.40	45.96	-
May 23, 2024	46.60	46.60	46.60	46.60	46.16	-
May 22, 2024	47.40	47.40	47.40	47.40	46.95	-
May 21, 2024	47.60	47.60	47.60	47.60	47.15	-
May 20, 2024	47.40	47.40	47.40	47.40	46.95	-
May 17, 2024	46.80	46.80	46.80	46.80	46.35	-
May 16, 2024	46.60	46.60	46.60	46.60	46.16	-
May 15, 2024	46.20	46.20	46.20	46.20	45.76	-
May 14, 2024	46.20	46.20	46.20	46.20	45.76	-
May 13, 2024	46.00	46.00	46.00	46.00	45.56	-
May 10, 2024	46.00	46.00	45.80	45.80	45.36	-
May 9, 2024	45.40	45.80	45.40	45.80	45.36	-
May 8, 2024	44.60	44.60	44.60	44.60	44.17	-
May 7, 2024	44.00	44.00	44.00	44.00	43.58	-
May 6, 2024	44.40	44.40	44.40	44.40	43.98	-
May 3, 2024	44.40	44.40	44.40	44.40	43.98	-
May 2, 2024	44.80	44.80	44.80	44.80	44.37	-
Apr 30, 2024	44.80	44.80	44.80	44.80	44.37	-
Apr 29, 2024	0.52 Dividend
Apr 29, 2024	44.80	44.80	44.80	44.80	44.37	-
Apr 26, 2024	45.60	45.60	45.60	45.60	44.61	-
Apr 25, 2024	45.40	45.40	45.40	45.40	44.41	-
Apr 24, 2024	45.20	45.60	45.20	45.60	44.61	-
Apr 23, 2024	44.80	44.80	44.80	44.80	43.83	-
Apr 22, 2024	44.00	44.00	44.00	44.00	43.04	-
Apr 19, 2024	43.20	44.20	43.20	44.20	43.24	-
Apr 18, 2024	42.80	42.80	42.80	42.80	41.87	-
Apr 17, 2024	42.60	42.60	42.60	42.60	41.67	-
Apr 16, 2024	43.00	43.00	43.00	43.00	42.07	-
Apr 15, 2024	43.20	43.20	43.20	43.20	42.26	-
Apr 12, 2024	43.60	43.60	43.60	43.60	42.65	-
Apr 11, 2024	43.20	43.20	43.20	43.20	42.26	-
Apr 10, 2024	43.20	43.20	43.20	43.20	42.26	-
Apr 9, 2024	42.60	43.40	42.60	43.40	42.46	-
Apr 8, 2024	42.80	42.80	42.80	42.80	41.87	-
Apr 5, 2024	43.00	43.00	43.00	43.00	42.07	-
Apr 4, 2024	43.20	43.40	43.20	43.40	42.46	-
Apr 3, 2024	43.60	43.60	43.60	43.60	42.65	-
Apr 2, 2024	43.80	43.80	43.80	43.80	42.85	-
Mar 28, 2024	44.00	44.20	44.00	44.20	43.24	-
Mar 27, 2024	43.60	44.00	43.60	44.00	43.04	-
Mar 26, 2024	42.40	42.40	42.40	42.40	41.48	-
Mar 25, 2024	42.40	42.40	42.40	42.40	41.48	-
Mar 22, 2024	41.20	41.20	41.20	41.20	40.31	-
Mar 21, 2024	41.00	41.00	41.00	41.00	40.11	-
Mar 20, 2024	41.40	41.40	41.40	41.40	40.50	-
Mar 19, 2024	41.20	41.20	41.20	41.20	40.31	-
Mar 18, 2024	42.00	42.00	42.00	42.00	41.09	-
Mar 15, 2024	41.80	41.80	41.80	41.80	40.89	-
Mar 14, 2024	42.60	42.60	42.60	42.60	41.67	-
Mar 13, 2024	42.00	42.00	42.00	42.00	41.09	-
Mar 12, 2024	42.00	42.00	42.00	42.00	41.09	-
Mar 11, 2024	42.40	42.40	42.40	42.40	41.48	-
Mar 8, 2024	42.40	42.40	42.40	42.40	41.48	-
Mar 7, 2024	42.20	42.20	42.20	42.20	41.28	-
Mar 6, 2024	42.20	42.20	42.20	42.20	41.28	-
Mar 5, 2024	42.20	42.20	42.20	42.20	41.28	-

FOMA.F Fomento Económico Mexicano, S.A.B. de C.V.

87.00

-1.14%

CBGB.DU Carlsberg A/S

118.70

-2.98%

0AI4.IL Carlsberg A/S

902.90

-0.41%

CB1A.MU Constellation Brands Inc

165.25

-1.43%

CB1A.F Constellation Brands, Inc.

159.90

-2.56%

CARL-A.CO Carlsberg A/S

980.00

+1.03%

CCU Compañía Cervecerías Unidas S.A.

14.57

+3.41%

RBREW.CO Royal Unibrew A/S

547.00

-1.88%

FMX Fomento Económico Mexicano, S.A.B. de C.V.

95.28

+2.41%

CARL-B.CO Carlsberg A/S

897.00

-1.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Heineken N.V. (HNK2.F)

Related Tickers