UK markets closed

Heineken N.V. (0O26.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
93.71+0.86 (+0.93%)
At close: 05:20PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202486.8686.2684.6885.2385.23328,809
29 Feb 202487.3886.9084.9885.4385.43333,980
28 Feb 202487.0188.0086.3686.3686.36116,171
27 Feb 202487.2487.8086.4687.3787.37198,138
26 Feb 202487.4989.6686.8887.4587.45735,991
23 Feb 202489.7089.6288.7289.1189.11197,077
22 Feb 202487.3689.6487.7089.0889.08172,847
21 Feb 202487.1588.9087.6288.4088.40287,332
20 Feb 202489.0190.0087.7688.8588.85390,409
19 Feb 202488.9690.1487.7888.6788.67926,918
16 Feb 202488.5689.5088.4888.9188.91255,190
15 Feb 202487.0188.6485.9887.4287.42418,717
14 Feb 202488.4889.4885.3087.4387.431,276,850
13 Feb 202491.0194.4492.8693.3793.37240,701
12 Feb 202493.6494.5293.6293.8593.85192,473
09 Feb 202495.4496.0494.4094.9394.93166,963
08 Feb 202495.0196.0693.9295.4495.44136,132
07 Feb 202493.4995.8894.1895.3695.36100,082
06 Feb 202494.4094.9692.6694.9394.93309,963
05 Feb 202493.4994.1492.4493.5393.53121,909
02 Feb 202492.0094.3291.7493.0393.03145,614
01 Feb 202493.8194.3491.5292.2892.28135,196
31 Jan 202492.5093.6892.3692.9892.98256,319
30 Jan 202493.2893.6492.4493.1493.1479,946
29 Jan 202492.9293.0891.3292.4192.41267,581
26 Jan 202490.2192.2090.1691.7991.79271,480
25 Jan 202491.4991.3090.1490.6890.68497,423
24 Jan 202489.4991.7290.5090.7390.73447,887
23 Jan 202492.1092.0690.7491.0291.0260,316
22 Jan 202492.9692.1891.1291.4291.42140,589
19 Jan 202490.7592.0090.5491.4691.46629,307
18 Jan 202491.9192.9890.9491.1191.11227,329
17 Jan 202492.9294.0491.8292.3392.33132,328
16 Jan 202493.0394.1092.2492.9592.95261,936
15 Jan 202493.7293.6293.0693.4093.40216,631
12 Jan 202493.2094.1492.3292.8292.82295,216
11 Jan 202490.4093.0390.4893.0393.03429,542
10 Jan 202492.6191.3690.2490.9490.941,137,695
09 Jan 202490.4091.0889.6290.8090.80469,721
08 Jan 202490.3190.1889.7290.1790.17225,010
05 Jan 202490.5089.6988.4889.5589.55490,947
04 Jan 202489.0191.4089.7090.2390.23158,307
03 Jan 202491.7692.0490.5091.2091.20132,734
02 Jan 202492.5092.2890.0491.0791.07197,589
29 Dec 202391.4992.2291.2891.9391.9343,449
28 Dec 202392.3592.4891.8292.3892.3894,798
27 Dec 202391.0992.6390.8292.0992.0958,884
22 Dec 202390.5091.9690.5891.3991.39200,678
21 Dec 202388.5092.3090.6691.1491.14140,641
20 Dec 202392.0092.2290.8291.7591.75220,591
19 Dec 202390.0091.6490.3891.3891.38478,676
18 Dec 202389.0191.2089.8090.9490.94626,555
15 Dec 202391.0191.1690.0890.7790.77349,113
14 Dec 202389.2891.7088.2291.2591.25644,001
13 Dec 202387.8789.0687.2288.8788.871,087,773
12 Dec 202389.0188.4886.6487.7687.76194,788
11 Dec 202386.4288.2887.1887.4287.42194,307
08 Dec 202387.4988.1886.1287.4787.47249,063
07 Dec 202385.2087.0485.6485.8285.82173,770
06 Dec 202385.0185.9883.8485.7185.71439,807
05 Dec 202384.9484.8883.6684.4184.41195,534
04 Dec 202383.8784.5882.8884.3784.37183,589
01 Dec 202385.0184.5882.7683.3383.33123,924
30 Nov 202382.5484.0082.5883.9283.92242,641
29 Nov 202383.5583.9282.6683.3383.33651,429
28 Nov 202383.0184.0882.2283.2483.24159,380
27 Nov 202383.6084.0283.4283.7883.78106,626
24 Nov 202384.4084.4083.0483.8583.85188,873
23 Nov 202382.9485.0283.3083.6683.6645,073
22 Nov 202383.4984.4882.2683.7583.75247,001
21 Nov 202382.5083.3082.0082.8282.82355,747
20 Nov 202382.4283.5882.5083.0983.09171,430
17 Nov 202383.0184.1482.7083.2083.201,158,044
16 Nov 202384.7585.9083.2883.5083.50182,099
15 Nov 202386.4486.5485.2885.4285.42477,623
14 Nov 202386.0086.1084.9485.7085.70314,154
13 Nov 202385.0585.4884.0885.2685.26210,072
10 Nov 202385.9187.0483.9284.7284.72347,498
09 Nov 202385.4987.3086.2086.4686.46154,180
08 Nov 202387.1387.6486.1886.4286.42349,750
07 Nov 202388.0087.2286.0486.7486.74143,851
06 Nov 202385.7087.4886.1686.6686.661,055,531
03 Nov 202386.6387.3485.2086.9986.99248,966
02 Nov 202384.2986.0684.1485.7385.73458,352
01 Nov 202384.2585.4683.9484.7584.75258,384
31 Oct 202385.1787.1783.9484.7584.75360,543
30 Oct 202382.0084.8882.9884.3884.38112,570
27 Oct 202386.4085.0883.4483.7183.71605,531
26 Oct 202384.3186.0684.2284.4884.48227,925
25 Oct 202386.0286.9883.6485.0685.06905,380
24 Oct 202382.5284.3982.5084.3984.39657,850
23 Oct 202382.2783.3282.0082.8582.85531,584
20 Oct 202382.8083.0081.8282.6382.63118,295
19 Oct 202382.7383.6082.2483.4683.46582,367
18 Oct 202382.6983.4082.4482.9882.98176,307
17 Oct 202382.4483.5281.8082.6282.62185,169
16 Oct 202384.2183.4882.5283.0883.08470,264
13 Oct 202383.4984.1282.9483.1083.10181,142
12 Oct 202385.7085.4484.1884.1984.19226,324
11 Oct 202384.9685.0283.3684.8784.87348,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...