Heineken Holding N.V. (4H5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 13 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 12 Jun 2024 | 76.30 | 76.30 | 76.05 | 76.05 | 76.05 | 50 |
| 11 Jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 10 Jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 07 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 06 Jun 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 05 Jun 2024 | 74.45 | 74.45 | 74.40 | 74.40 | 74.40 | 25 |
| 04 Jun 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 03 Jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 31 May 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 30 May 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 29 May 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 28 May 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 27 May 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 24 May 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 23 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 22 May 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 21 May 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 20 May 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 17 May 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 16 May 2024 | 78.10 | 78.10 | 77.95 | 77.95 | 77.95 | 5 |
| 15 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 14 May 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 13 May 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 10 May 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 09 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 08 May 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 07 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 06 May 2024 | 74.40 | 74.95 | 74.40 | 74.95 | 74.95 | 160 |
| 03 May 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 02 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 30 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 29 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.26 | - |
| 25 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.27 | - |
| 24 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 74.53 | - |
| 23 Apr 2024 | 76.05 | 76.05 | 75.60 | 75.60 | 74.58 | 134 |
| 22 Apr 2024 | 74.95 | 75.60 | 74.95 | 75.60 | 74.58 | 10 |
| 19 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 71.48 | - |
| 18 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 71.77 | - |
| 17 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.44 | - |
| 16 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 70.78 | - |
| 15 Apr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.07 | - |
| 12 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.41 | - |
| 11 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.12 | - |
| 10 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.41 | - |
| 09 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.38 | - |
| 08 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.38 | - |
| 05 Apr 2024 | 72.25 | 72.25 | 72.20 | 72.20 | 71.23 | 40 |
| 04 Apr 2024 | 73.20 | 73.60 | 73.20 | 73.60 | 72.61 | 25 |
| 03 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.91 | - |
| 02 Apr 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 73.45 | - |
| 28 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 73.79 | - |
| 27 Mar 2024 | 73.80 | 74.85 | 73.80 | 74.85 | 73.84 | 7 |
| 26 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.57 | - |
| 25 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.08 | - |
| 22 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.40 | - |
| 21 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.09 | - |
| 20 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.65 | - |
| 19 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.40 | - |
| 18 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.04 | - |
| 15 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 70.59 | - |
| 14 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.07 | - |
| 13 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.23 | - |
| 12 Mar 2024 | 72.10 | 72.10 | 71.95 | 71.95 | 70.98 | 40 |
| 11 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 08 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 07 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.44 | - |
| 06 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 70.98 | - |
| 05 Mar 2024 | 71.75 | 71.80 | 71.75 | 71.80 | 70.83 | 25 |
| 04 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 01 Mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 70.88 | - |
| 29 Feb 2024 | 72.25 | 72.25 | 71.65 | 71.65 | 70.69 | 140 |
| 28 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.82 | - |
| 27 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.62 | - |
| 26 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.30 | - |
| 23 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 73.15 | - |
| 22 Feb 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 72.76 | - |
| 21 Feb 2024 | 73.70 | 73.70 | 73.55 | 73.55 | 72.56 | 20 |
| 20 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.51 | - |
| 19 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.00 | - |
| 16 Feb 2024 | 73.90 | 74.10 | 73.90 | 74.10 | 73.10 | 80 |
| 15 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 71.97 | 100 |
| 14 Feb 2024 | 75.85 | 75.85 | 72.75 | 72.80 | 71.82 | 269 |
| 13 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 76.70 | - |
| 12 Feb 2024 | 78.65 | 78.65 | 78.25 | 78.35 | 77.30 | 38 |
| 09 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 77.84 | - |
| 08 Feb 2024 | 78.85 | 79.20 | 78.85 | 79.20 | 78.13 | 26 |
| 07 Feb 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 77.49 | - |
| 06 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.35 | - |
| 05 Feb 2024 | 77.35 | 78.05 | 77.35 | 78.05 | 77.00 | 25 |
| 02 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.21 | - |
| 01 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.26 | - |
| 31 Jan 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.21 | - |
| 30 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.85 | - |
| 29 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 74.73 | - |
| 26 Jan 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 74.53 | - |
| 25 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.