UK Markets closed

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
88.34+0.10 (+0.11%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202189.0889.2087.7288.3488.34508,615
02 Dec 202186.5088.6086.2088.2488.24700,741
01 Dec 202188.8889.6286.9487.4687.46891,903
30 Nov 202192.4692.4687.9487.9487.941,717,719
29 Nov 202193.4693.8092.6893.4493.44798,731
26 Nov 202190.7093.0089.3093.0093.001,309,597
25 Nov 202193.0095.8092.9095.2495.24635,816
24 Nov 202191.7492.8691.7492.7092.70376,357
23 Nov 202191.7292.6691.0292.2692.26490,959
22 Nov 202192.7093.6692.0692.4692.46515,108
19 Nov 202195.4895.5092.1492.8692.86875,176
18 Nov 202196.0096.6895.6095.6695.66437,692
17 Nov 202197.3497.3495.2895.5295.52475,851
16 Nov 202198.6299.2697.4897.5097.50390,611
15 Nov 202197.5298.9697.2698.3698.36539,098
12 Nov 202197.1297.6896.5097.3297.32295,053
11 Nov 202196.1497.3696.1297.3697.36512,943
10 Nov 202195.9896.6695.6496.5696.56328,707
09 Nov 202195.8296.5695.5296.1496.14254,805
08 Nov 202197.2697.2896.0696.0696.06304,601
05 Nov 202196.3697.7094.9297.4097.40479,912
04 Nov 202196.6496.7895.4496.4096.40717,192
03 Nov 202196.4896.6495.6296.4696.46311,102
02 Nov 202196.5296.8696.0096.6696.66306,864
01 Nov 202196.3897.8695.8896.4296.42411,388
29 Oct 202195.2496.1294.6095.8295.82551,797
28 Oct 202193.0096.5893.0096.2896.28884,365
27 Oct 202192.8494.2490.9293.4093.40693,864
26 Oct 202192.1894.3291.8294.0094.00557,029
25 Oct 202192.9693.3291.9692.0892.08355,732
22 Oct 202192.1093.1891.6692.6092.60365,361
21 Oct 202191.8492.6291.5491.8691.86319,852
20 Oct 202190.8692.2090.6692.0692.06359,673
19 Oct 202191.4691.4690.5490.7490.74300,676
18 Oct 202191.2491.3290.2691.0491.04340,959
15 Oct 202191.8892.6091.2691.7691.76574,521
14 Oct 202191.8692.1091.2491.8091.80367,398
13 Oct 202189.2491.6688.9491.6691.66355,851
12 Oct 202189.6090.0689.0689.9089.90274,948
11 Oct 202190.2890.8289.8490.0890.08291,030
08 Oct 202191.4091.8491.0091.0091.00357,306
07 Oct 202189.9891.4889.9691.4891.48505,285
06 Oct 202189.7489.8087.6089.4889.48652,327
05 Oct 202190.9491.3490.0890.3890.38466,042
04 Oct 202190.1091.9690.0291.2891.28726,931
01 Oct 202189.0091.0488.7690.2290.22585,312
30 Sept 202190.5091.7490.2090.2090.20788,144
29 Sept 202189.8490.6289.3889.8289.82510,591
28 Sept 202190.3690.8089.5289.5289.52461,722
27 Sept 202190.8891.0289.6090.4090.40473,075
24 Sept 202190.7490.9290.1290.3290.32365,342
23 Sept 202191.9692.4291.2091.2091.20361,048
22 Sept 202191.0291.9891.0291.5291.52395,020
21 Sept 202190.5691.5090.1690.7890.78418,511
20 Sept 202189.6690.4088.6490.2490.24481,668
17 Sept 202190.3091.8090.2090.4290.421,033,359
16 Sept 202189.6290.1889.3089.6089.60480,194
15 Sept 202190.0090.2889.0689.1089.10531,923
14 Sept 202189.9089.9688.6289.7889.78459,810
13 Sept 202189.6490.6689.5290.1290.12438,291
10 Sept 202189.8089.8688.4689.2889.28453,367
09 Sept 202190.3490.7289.5689.5689.56499,455
08 Sept 202190.5690.9489.6890.7090.70333,979
07 Sept 202191.9492.0090.8090.8890.88301,682
06 Sept 202192.0092.1291.5292.0492.04277,884
03 Sept 202193.3494.1291.2491.8091.80366,157
02 Sept 202193.1694.0693.0693.3293.32371,348
01 Sept 202193.1094.5493.1093.8893.88570,064
31 Aug 202193.0093.1691.8892.7092.70580,519
30 Aug 202192.7692.8292.3892.6892.68170,708
27 Aug 202192.3492.9292.0492.6292.62242,394
26 Aug 202192.3092.5691.8492.2692.26298,800
25 Aug 202193.5094.4092.5492.5692.56296,484
24 Aug 202193.9294.1893.2893.2893.28329,501
23 Aug 202192.0093.7291.8893.5893.58533,494
20 Aug 202192.7892.8291.4291.5091.50449,024
19 Aug 202194.2294.3692.5292.9892.98560,674
18 Aug 202194.7095.3894.5895.0695.06339,689
17 Aug 202194.2294.7693.7294.5494.54360,184
16 Aug 202193.9494.8493.4294.5294.52371,385
13 Aug 202193.0094.1692.9294.1294.12295,848
12 Aug 202193.4693.8492.8293.0093.00420,118
11 Aug 202194.7694.7693.4693.5693.56502,814
10 Aug 202194.5095.0494.2494.3894.38394,268
09 Aug 202194.1695.0693.7894.4294.42371,436
06 Aug 202195.1295.3094.0094.0094.00645,524
05 Aug 202196.4496.6895.1295.1295.12674,215
04 Aug 202197.4697.7896.0696.3096.30984,460
04 Aug 20210.28 Dividend
03 Aug 202199.40100.3597.8698.0097.72630,577
02 Aug 2021100.00100.8097.1698.8098.52737,261
30 Jul 202199.58100.1097.9298.2097.92579,146
29 Jul 2021100.30100.9599.06100.2599.96447,410
28 Jul 202199.14100.5599.10100.40100.11276,543
27 Jul 202199.84100.1098.0099.3899.10246,381
26 Jul 202199.5899.8899.1299.7099.42277,001
23 Jul 202199.78100.5099.34100.0099.71288,296
22 Jul 202198.00100.0597.4099.3499.06335,095
21 Jul 202198.4298.5097.6698.3098.02357,611
20 Jul 202198.2498.7897.6097.8897.60387,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...