UK markets closed

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
90.42+0.82 (+0.92%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 2021101.60101.6596.6897.4697.18681,906
16 Jul 2021102.05102.55101.20101.95101.66388,370
15 Jul 2021101.30102.35100.95101.60101.31434,104
14 Jul 2021101.85101.90100.80101.15100.86399,176
13 Jul 2021102.00102.55101.10102.55102.26394,131
12 Jul 202199.82101.7099.40101.70101.41537,737
09 Jul 2021100.45100.7099.1299.1498.86573,431
08 Jul 2021101.10101.2099.82100.35100.06450,419
07 Jul 2021101.20102.00100.40101.60101.31575,851
06 Jul 2021101.35101.40100.45101.00100.71396,461
05 Jul 2021101.70102.10101.25101.70101.41295,574
02 Jul 2021102.50103.10101.85102.10101.81359,858
01 Jul 2021102.50103.60101.15102.70102.41387,658
30 Jun 2021102.75103.80101.90102.20101.91597,499
29 Jun 2021102.80103.10102.50102.75102.46459,525
28 Jun 2021103.00103.45102.55103.15102.86466,755
25 Jun 2021103.45103.45102.25103.10102.81420,819
24 Jun 2021102.15103.45101.95103.45103.15521,706
23 Jun 2021101.65102.20101.10101.45101.16438,168
22 Jun 2021100.00101.5599.86101.40101.11625,802
21 Jun 202198.1499.9298.0699.7899.49380,196
18 Jun 202199.5899.7697.9698.7698.481,139,809
17 Jun 202198.8699.8498.4899.8499.55547,916
16 Jun 202198.0299.8298.0299.5499.26479,930
15 Jun 202198.5898.9498.1698.1897.90374,393
14 Jun 202198.2298.8098.1298.2297.94238,242
11 Jun 202198.3098.9097.9497.9497.66318,123
10 Jun 202198.7098.9297.5098.0297.74474,806
09 Jun 202198.7899.3298.5898.7098.42269,099
08 Jun 202198.3099.1497.9498.7698.48461,705
07 Jun 202197.5098.9297.1698.3098.02379,398
04 Jun 202197.3297.7497.1297.5697.28326,084
03 Jun 202198.2298.3296.5697.1496.86424,611
02 Jun 202198.0299.2097.8898.2697.98345,341
01 Jun 202198.0698.5696.9497.8897.60386,724
31 May 202198.1098.8097.6097.6297.34266,638
28 May 202197.6298.3697.2698.1497.86464,295
27 May 202197.9698.4097.2897.6897.40575,873
26 May 202197.9298.7697.8098.6098.32410,973
25 May 202199.0099.0097.6497.9497.66449,310
24 May 202199.4499.5498.6098.8098.52250,031
21 May 202199.4899.7099.0099.1698.88426,040
20 May 202199.0899.3298.3499.3299.04391,016
19 May 202198.3098.8897.7298.8298.54541,976
18 May 202198.7899.6498.3098.8698.58329,391
17 May 202199.1099.3298.4298.7298.44288,216
14 May 202199.0099.3898.5898.9298.64376,612
13 May 202198.1098.5696.4098.5098.22416,537
12 May 202198.0698.7497.7298.5698.28497,457
11 May 202198.7699.0297.1497.6897.40530,386
10 May 2021100.00100.1098.6699.5099.22422,823
07 May 2021100.00100.4098.9899.4499.16417,830
06 May 202198.04100.0097.9299.6499.36559,424
05 May 202197.2098.6697.0097.5897.30556,297
04 May 202197.5698.6496.8697.0296.74653,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...