UK markets close in 8 hours 18 minutes

Heineken Holding N.V. (4H5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
75.65-0.15 (-0.20%)
As of 08:09AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202475.6575.6575.6575.6575.6550
24 Jun 2024------
21 Jun 202476.1576.1576.1576.1576.15-
20 Jun 202475.2075.2075.2075.2075.20-
19 Jun 202475.4575.4575.4575.4575.45-
18 Jun 202476.5076.5076.5076.5076.50-
17 Jun 202476.8576.8576.8576.8576.85-
14 Jun 202476.1576.1576.1576.1576.15-
13 Jun 202476.9576.9576.9576.9576.95-
12 Jun 202476.3076.3076.0576.0576.0550
11 Jun 202476.6076.6076.6076.6076.60-
10 Jun 202475.9075.9075.9075.9075.90-
07 Jun 202476.7076.7076.7076.7076.70-
06 Jun 202476.1076.1076.1076.1076.10-
05 Jun 202474.4574.4574.4074.4074.4025
04 Jun 202474.0574.0574.0574.0574.05-
03 Jun 202475.4575.4575.4575.4575.45-
31 May 202474.9574.9574.9574.9574.95-
30 May 202474.7074.7074.7074.7074.70-
29 May 202475.9575.9575.9575.9575.95-
28 May 202477.0577.0577.0577.0577.05-
27 May 202477.2077.2077.2077.2077.20-
24 May 202476.6076.6076.6076.6076.60-
23 May 202477.9077.9077.9077.9077.90-
22 May 202478.8578.8578.8578.8578.85-
21 May 202478.5578.5578.5578.5578.55-
20 May 202478.6578.6578.6578.6578.65-
17 May 202477.9577.9577.9577.9577.95-
16 May 202478.1078.1077.9577.9577.955
15 May 202477.8077.8077.8077.8077.80-
14 May 202477.8577.8577.8577.8577.85-
13 May 202477.7577.7577.7577.7577.75-
10 May 202477.4577.4577.4577.4577.45-
09 May 202476.5076.5076.5076.5076.50-
08 May 202476.2576.2576.2576.2576.25-
07 May 202474.2074.2074.2074.2074.20-
06 May 202474.4074.9574.4074.9574.95160
03 May 202474.7574.7574.7574.7574.75-
02 May 202475.2075.2075.2075.2075.20-
30 Apr 202475.3575.3575.3575.3575.35-
29 Apr 202475.5075.5075.5075.5075.50-
29 Apr 20241.04 Dividend
26 Apr 202477.3077.3077.3077.3076.26-
25 Apr 202476.3076.3076.3076.3075.27-
24 Apr 202475.5575.5575.5575.5574.53-
23 Apr 202476.0576.0575.6075.6074.58134
22 Apr 202474.9575.6074.9575.6074.5810
19 Apr 202472.4572.4572.4572.4571.48-
18 Apr 202472.7572.7572.7572.7571.77-
17 Apr 202471.4071.4071.4071.4070.44-
16 Apr 202471.7571.7571.7571.7570.78-
15 Apr 202473.0573.0573.0573.0572.07-
12 Apr 202473.4073.4073.4073.4072.41-
11 Apr 202473.1073.1073.1073.1072.12-
10 Apr 202473.4073.4073.4073.4072.41-
09 Apr 202472.3572.3572.3572.3571.38-
08 Apr 202472.3572.3572.3572.3571.38-
05 Apr 202472.2572.2572.2072.2071.2340
04 Apr 202473.2073.6073.2073.6072.6125
03 Apr 202473.9073.9073.9073.9072.91-
02 Apr 202474.4574.4574.4574.4573.45-
28 Mar 202474.8074.8074.8074.8073.79-
27 Mar 202473.8074.8573.8074.8573.847
26 Mar 202472.5572.5572.5572.5571.57-
25 Mar 202472.0572.0572.0572.0571.08-
22 Mar 202470.3570.3570.3570.3569.40-
21 Mar 202471.0571.0571.0571.0570.09-
20 Mar 202470.6070.6070.6070.6069.65-
19 Mar 202470.3570.3570.3570.3569.40-
18 Mar 202471.0071.0071.0071.0070.04-
15 Mar 202471.5571.5571.5571.5570.59-
14 Mar 202473.0573.0573.0573.0572.07-
13 Mar 202472.2072.2072.2072.2071.23-
12 Mar 202472.1072.1071.9571.9570.9840
11 Mar 202472.0072.0072.0072.0071.03-
08 Mar 202472.0072.0072.0072.0071.03-
07 Mar 202471.4071.4071.4071.4070.44-
06 Mar 202471.9571.9571.9571.9570.98-
05 Mar 202471.7571.8071.7571.8070.8325
04 Mar 202472.0072.0072.0072.0071.03-
01 Mar 202471.8571.8571.8571.8570.88-
29 Feb 202472.2572.2571.6571.6570.69140
28 Feb 202472.8072.8072.8072.8071.82-
27 Feb 202472.6072.6072.6072.6071.62-
26 Feb 202474.3074.3074.3074.3073.30-
23 Feb 202474.1574.1574.1574.1573.15-
22 Feb 202473.7573.7573.7573.7572.76-
21 Feb 202473.7073.7073.5573.5572.5620
20 Feb 202473.5073.5073.5073.5072.51-
19 Feb 202474.0074.0074.0074.0073.00-
16 Feb 202473.9074.1073.9074.1073.1080
15 Feb 202472.9572.9572.9572.9571.97100
14 Feb 202475.8575.8572.7572.8071.82269
13 Feb 202477.7577.7577.7577.7576.70-
12 Feb 202478.6578.6578.2578.3577.3038
09 Feb 202478.9078.9078.9078.9077.84-
08 Feb 202478.8579.2078.8579.2078.1326
07 Feb 202478.5578.5578.5578.5577.49-
06 Feb 202478.4078.4078.4078.4077.35-
05 Feb 202477.3578.0577.3578.0577.0025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...