UK markets close in 3 hours

Heineken N.V. (0O26.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
93.71+0.86 (+0.93%)
As of 06:20PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202492.2192.6090.1292.4792.47373,354
23 Apr 202490.3592.1290.6490.6790.67336,083
22 Apr 202489.1191.3089.1091.1291.122,176,587
19 Apr 202488.3789.8687.4689.1589.15187,786
18 Apr 202488.9688.3086.6288.1188.11209,145
17 Apr 202486.8087.6286.3486.9086.90101,000
16 Apr 202487.9787.4486.6086.8886.88198,966
15 Apr 202488.0088.5887.4687.6487.64174,637
12 Apr 202487.3088.7987.2887.9987.99171,878
11 Apr 202488.0888.5086.6287.6987.69501,844
10 Apr 202488.6188.8687.3088.0488.04175,960
09 Apr 202487.0988.0086.5087.8887.88636,631
08 Apr 202486.6987.6686.4087.1187.11382,060
05 Apr 202488.4088.6086.7687.1387.13289,626
04 Apr 202487.6488.6687.4488.3588.3598,525
03 Apr 202490.0089.2888.0088.1188.11265,319
02 Apr 202490.8089.8888.6489.2289.22470,171
28 Mar 202491.4790.3489.1489.3289.32130,029
27 Mar 202489.4190.4488.1889.6689.66705,397
26 Mar 202486.9089.0686.0688.4888.48216,988
25 Mar 202487.4986.9485.8686.5686.56536,577
22 Mar 202484.0086.8084.1485.3785.37454,069
21 Mar 202484.4085.2083.6884.3784.37133,035
20 Mar 202483.7484.6484.1084.4184.41344,163
19 Mar 202484.0284.8283.7684.6284.62362,629
18 Mar 202485.0186.0884.2684.7784.77228,867
15 Mar 202485.6086.5485.1885.4085.40194,906
14 Mar 202487.8788.0685.9686.0286.02441,087
13 Mar 202486.1687.3685.9887.2087.20461,296
12 Mar 202485.8186.8685.6486.6786.67231,533
11 Mar 202486.3187.3486.0486.2786.27235,448
08 Mar 202486.9087.4286.6086.8486.84178,926
07 Mar 202486.0087.2685.5686.6286.62165,512
06 Mar 202486.5286.6285.5686.4486.44102,612
05 Mar 202486.1087.3685.7686.2486.24114,534
04 Mar 202485.2086.7885.5286.4486.44275,362
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...