UK markets open in 7 hours 46 minutes

Heineken Holding NV (4H5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
75.10-0.05 (-0.07%)
At close: 03:37PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202475.2575.3574.8575.1075.10-
29 Apr 202475.5575.5574.9575.1575.15-
29 Apr 20241.04 Dividend
26 Apr 202477.5577.5575.8075.8074.76-
25 Apr 202476.3576.3576.0576.3075.25-
24 Apr 202475.5075.9575.2075.9074.86-
23 Apr 202475.9575.9574.9575.2074.17-
22 Apr 202474.9574.9574.5574.8073.77-
19 Apr 202472.4572.4572.4572.4571.46-
18 Apr 202472.6572.6572.6572.6571.65-
17 Apr 202471.4071.4071.4071.4070.42-
16 Apr 202471.7571.7571.7571.7570.77-
15 Apr 202472.9072.9072.9072.9071.90-
12 Apr 202473.3573.3573.1573.1572.15-
11 Apr 202473.0073.0072.5072.5071.51-
10 Apr 202473.4073.4072.9072.9071.90-
09 Apr 202472.1572.1571.7072.0571.06-
08 Apr 202472.2572.2572.2572.2571.26-
05 Apr 202472.2572.3072.0072.0071.01-
04 Apr 202473.0573.1572.8572.8571.85-
03 Apr 202473.8073.8072.8572.8571.855
02 Apr 202474.7074.7073.6573.7072.69-
28 Mar 202474.6074.6074.1574.1573.13-
27 Mar 202473.8074.4073.7574.2073.18-
26 Mar 202472.5073.3071.6073.2572.24-
25 Mar 202471.9071.9571.5571.7570.77-
22 Mar 202470.2071.3070.1071.3070.32-
21 Mar 202471.0071.0069.9070.1069.14-
20 Mar 202470.4570.4569.8069.9568.99-
19 Mar 202470.3570.7069.4570.7069.73-
18 Mar 202471.0071.0070.0070.0069.04-
15 Mar 202471.6071.6070.3570.7569.78-
14 Mar 202473.0073.0071.0571.0570.08-
13 Mar 202472.1572.1571.6571.8070.81-
12 Mar 202472.0072.0071.4571.5570.57-
11 Mar 202471.8571.8571.8571.8570.86-
08 Mar 202471.9071.9071.9071.9070.91-
07 Mar 202471.2571.4070.5571.4070.42-
06 Mar 202471.8071.8071.1571.1570.17-
05 Mar 202472.0572.0572.0572.0571.06-
04 Mar 202472.0072.0070.9571.0070.03-
01 Mar 202471.8071.8070.4070.4069.43-
29 Feb 202472.1072.1070.9571.0070.03-
28 Feb 202472.7072.7071.8571.8570.86-
27 Feb 202472.5072.7072.3572.4071.41-
26 Feb 202474.3574.3572.3572.4071.41-
23 Feb 202474.0574.0574.0574.0573.03-
22 Feb 202473.7073.7073.7073.7072.69-
21 Feb 202473.5573.5572.8572.8571.85-
20 Feb 202473.3573.3572.6072.6071.60-
19 Feb 202473.9574.0073.2073.5072.49-
16 Feb 202473.7574.1073.0574.1073.08-
15 Feb 202472.5072.5071.6072.4571.46-
14 Feb 202475.8575.8574.0074.0072.98100
13 Feb 202477.6077.6076.6076.6075.55-
12 Feb 202478.5078.5077.5577.6576.58-
09 Feb 202478.8578.8577.8077.8076.73-
08 Feb 202478.7578.8578.0078.5577.47-
07 Feb 202478.3578.7078.1078.3577.28-
06 Feb 202478.4578.4576.7577.1076.04-
05 Feb 202477.2577.4077.1077.4076.34-
02 Feb 202477.1077.8077.1077.1576.09-
01 Feb 202477.1077.4576.1076.3075.25-
31 Jan 202477.1577.3076.8577.3076.24-
30 Jan 202477.7577.7576.7576.7575.70-
29 Jan 202475.6076.7075.6076.7075.65-
26 Jan 202475.3575.8075.3575.7074.66-
25 Jan 202475.5575.5574.7574.8573.82-
24 Jan 202476.5576.5575.3575.3574.32-
23 Jan 202476.5076.5075.1575.1574.12-
22 Jan 202477.0077.0075.6575.9574.91-
19 Jan 202476.3076.3075.9075.9074.86-
18 Jan 202476.8576.8575.3075.4074.37-
17 Jan 202476.5076.5075.8575.8574.81-
16 Jan 202477.2077.2076.5076.9575.89-
15 Jan 202477.0577.2077.0577.2076.14-
12 Jan 202477.4077.4076.7077.1576.09-
11 Jan 202476.3576.3575.7576.2575.20-
10 Jan 202475.2575.2574.9075.0574.02-
09 Jan 202475.7075.7074.5574.9073.87-
08 Jan 202474.7574.7574.5074.5073.48-
05 Jan 202475.3075.3074.0574.3573.33-
04 Jan 202475.6075.6074.8074.9073.87-
03 Jan 202475.8075.8075.1575.1574.12-
02 Jan 202476.0076.0074.8575.3074.27-
29 Dec 202376.6076.6075.6575.6574.61-
28 Dec 202376.8076.8076.0076.1075.06-
27 Dec 202376.6076.6075.7075.7574.71-
22 Dec 202375.9576.1575.9576.0575.01-
21 Dec 202375.7575.8075.5075.6574.61-
20 Dec 202375.6576.0075.4575.4574.41-
19 Dec 202375.3575.3574.8575.1574.12-
18 Dec 202374.9074.9074.4074.4573.43-
15 Dec 202375.9075.9074.6574.8573.82-
14 Dec 202374.5575.4074.5575.4074.37-
13 Dec 202373.5073.6072.8573.6072.59-
12 Dec 202373.5073.5073.1073.2572.24-
11 Dec 202373.3573.3572.9072.9571.95-
08 Dec 202372.8073.0072.4573.0072.00-
07 Dec 202371.8572.3571.8572.3571.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...