UK markets closed

Heineken N.V. (0O26.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
95.20+0.34 (+0.36%)
At close: 08:02AM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202491.6090.2488.2888.4888.48133,914
11 Jul 202489.6890.2288.7289.7089.70199,780
10 Jul 202488.3189.4488.3688.9888.98235,979
09 Jul 202488.9090.2488.3488.9388.93286,301
08 Jul 202489.0590.8688.5688.7288.72483,551
05 Jul 202490.9690.6289.7090.3890.3861,007
04 Jul 202490.4090.8289.4290.4490.4422,590
03 Jul 202490.0290.7689.7890.3090.30311,313
02 Jul 202489.6690.3488.8089.5389.5350,576
01 Jul 202490.7591.0289.5089.7089.7024,842
28 Jun 202491.3092.1490.1490.3390.33260,160
27 Jun 202492.8693.9891.3292.4492.4430,503
26 Jun 202494.0494.4492.6893.3293.3242,070
25 Jun 202492.1293.8292.0892.9192.91637,861
24 Jun 202493.0193.7092.0092.2692.26532,724
21 Jun 202493.1594.4092.8693.1593.15214,786
20 Jun 202493.1793.9692.1493.7993.79244,560
19 Jun 202493.9792.7891.8292.6292.6220,815
18 Jun 202489.8193.8692.1292.6692.6698,585
17 Jun 202495.4994.9893.3093.9093.90262,749
14 Jun 202493.2695.2093.9694.0094.0090,105
13 Jun 202495.8295.6694.0095.4295.4245,169
12 Jun 202494.2596.2093.8495.8295.8267,828
11 Jun 202495.6295.4893.5894.4494.44280,721
10 Jun 202493.2295.0892.9893.5493.54233,264
07 Jun 202494.5094.7893.7894.1394.1316,654
06 Jun 202492.9895.4893.4094.7194.7177,134
05 Jun 202491.4393.9890.5691.8991.8966,195
04 Jun 202490.6191.3490.2890.9190.91206,047
03 Jun 202492.1092.8491.1491.5591.5559,292
31 May 202490.6392.4091.1491.6491.6488,032
30 May 202491.0992.6291.4092.0692.0676,630
29 May 202492.5093.1891.6692.1792.1744,859
28 May 202495.0194.9093.3893.7093.7021,620
24 May 202494.0095.1093.6294.1494.1439,671
23 May 202495.7895.5894.3895.0395.0327,014
22 May 202495.3996.9494.5894.7094.70343,939
21 May 202495.5497.3095.9096.2396.23164,239
20 May 202496.0697.4695.8296.8396.8323,403
17 May 202495.4596.5295.0095.9595.95404,309
16 May 202493.5195.4493.9495.2695.2622,380
15 May 202492.5094.8693.3094.4494.44164,176
14 May 202493.0994.6893.4493.9893.98214,945
13 May 202493.0394.7093.1893.7993.79145,230
10 May 202493.7494.0692.8893.6193.6120,731
09 May 202489.2093.5291.6492.8592.8546,611
08 May 202489.5593.1091.5892.5892.5894,290
07 May 202490.2190.9289.0289.9589.9523,197
03 May 202490.8491.1890.0290.5690.5652,486
02 May 202488.3591.9089.9290.3490.34134,618
01 May 202491.3091.3091.3091.3091.3016,369
30 Apr 202488.4092.1489.8091.3091.30559,839
29 Apr 202492.4491.8690.1091.3691.3638,340
29 Apr 20241.04 Dividend
26 Apr 202490.4093.8691.3991.7490.70299,537
25 Apr 202492.4093.4891.9092.6891.62670,764
24 Apr 202492.2192.6090.1292.4791.42373,354
23 Apr 202490.3592.1290.6490.6789.64336,083
22 Apr 202489.1191.3089.1091.1290.082,176,587
19 Apr 202488.3789.8687.4689.1588.14187,786
18 Apr 202488.9688.3086.6288.1187.12209,145
17 Apr 202486.8087.6286.3486.9085.92101,000
16 Apr 202487.9787.4486.6086.8885.90198,966
15 Apr 202488.0088.5887.4687.6486.65174,637
12 Apr 202487.3088.7987.2887.9986.99171,878
11 Apr 202488.0888.5086.6287.6986.69501,844
10 Apr 202488.6188.8687.3088.0487.04175,960
09 Apr 202487.0988.0086.5087.8886.88636,631
08 Apr 202486.6987.6686.4087.1186.12382,060
05 Apr 202488.4088.6086.7687.1386.14289,626
04 Apr 202487.6488.6687.4488.3587.3598,525
03 Apr 202490.0089.2888.0088.1187.11265,319
02 Apr 202490.8089.8888.6489.2288.20470,171
28 Mar 202491.4790.3489.1489.3288.31130,029
27 Mar 202489.4190.4488.1889.6688.64705,397
26 Mar 202486.9089.0686.0688.4887.48216,988
25 Mar 202487.4986.9485.8686.5685.58536,577
22 Mar 202484.0086.8084.1485.3784.41454,069
21 Mar 202484.4085.2083.6884.3783.41133,035
20 Mar 202483.7484.6484.1084.4183.46344,163
19 Mar 202484.0284.8283.7684.6283.66362,629
18 Mar 202485.0186.0884.2684.7783.81228,867
15 Mar 202485.6086.5485.1885.4084.43194,906
14 Mar 202487.8788.0685.9686.0285.04441,087
13 Mar 202486.1687.3685.9887.2086.21461,296
12 Mar 202485.8186.8685.6486.6785.69231,533
11 Mar 202486.3187.3486.0486.2785.29235,448
08 Mar 202486.9087.4286.6086.8485.85178,926
07 Mar 202486.0087.2685.5686.6285.64165,512
06 Mar 202486.5286.6285.5686.4485.46102,612
05 Mar 202486.1087.3685.7686.2485.26114,534
04 Mar 202485.2086.7885.5286.4485.46275,362
01 Mar 202486.8686.2684.6885.2384.26328,809
29 Feb 202487.3886.9084.9885.4384.46333,980
28 Feb 202487.0188.0086.3686.3685.38116,171
27 Feb 202487.2487.8086.4687.3786.38198,138
26 Feb 202487.4989.6686.8887.4586.46735,991
23 Feb 202489.7089.6288.7289.1188.10197,077
22 Feb 202487.3689.6487.7089.0888.07172,847
21 Feb 202487.1588.9087.6288.4087.39287,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...