UK markets open in 6 hours 31 minutes
NIKKEI 225
38,727.11 +23.60 (+0.06%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.72 +0.17 (+0.23%) GOLD FUTURES
2,396.40 +5.50 (+0.23%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,343.00 -276.45 (-0.50%)
Heineken N.V. (HEIAA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:20PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| 04 Jun 2024 | 90.75 | 90.84 | 90.75 | 90.84 | 90.84 | 68 |
| 03 Jun 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| 31 May 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| 30 May 2024 | 91.84 | 91.84 | 91.68 | 91.68 | 91.68 | 56 |
| 29 May 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 121 |
| 28 May 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 24 May 2024 | 94.61 | 94.88 | 94.38 | 94.78 | 94.78 | 921 |
| 23 May 2024 | 94.44 | 94.50 | 94.44 | 94.50 | 94.50 | 170 |
| 22 May 2024 | 95.63 | 95.63 | 95.50 | 95.54 | 95.54 | 234 |
| 21 May 2024 | 96.41 | 96.42 | 96.03 | 96.40 | 96.40 | 5,747 |
| 20 May 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
| 17 May 2024 | 95.54 | 96.27 | 95.44 | 96.17 | 96.17 | 8,034 |
| 16 May 2024 | 94.73 | 95.13 | 94.73 | 95.13 | 95.13 | 814 |
| 15 May 2024 | 93.75 | 94.53 | 93.58 | 94.31 | 94.31 | 2,901 |
| 14 May 2024 | 93.98 | 94.22 | 93.98 | 94.07 | 94.07 | 497 |
| 13 May 2024 | 94.27 | 94.59 | 94.01 | 94.10 | 94.10 | 4,359 |
| 10 May 2024 | 93.44 | 93.77 | 93.44 | 93.77 | 93.77 | 325 |
| 09 May 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| 08 May 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| 07 May 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| 03 May 2024 | 90.80 | 90.80 | 90.59 | 90.59 | 90.59 | 306 |
| 02 May 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| 01 May 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| 30 Apr 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 6 |
| 29 Apr 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 6 |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.13 | - |
| 25 Apr 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.13 | - |
| 24 Apr 2024 | 91.00 | 92.30 | 91.00 | 92.17 | 91.13 | 607 |
| 23 Apr 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 89.85 | 124 |
| 22 Apr 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 89.79 | 63 |
| 19 Apr 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 88.70 | 154 |
| 18 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 86.64 | 106 |
| 17 Apr 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 86.92 | - |
| 16 Apr 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 86.92 | - |
| 15 Apr 2024 | 87.77 | 87.91 | 87.77 | 87.91 | 86.92 | 384 |
| 12 Apr 2024 | 88.22 | 88.22 | 87.91 | 87.91 | 86.92 | 381 |
| 11 Apr 2024 | 87.55 | 87.84 | 87.55 | 87.84 | 86.85 | 472 |
| 10 Apr 2024 | 87.86 | 88.11 | 87.76 | 88.05 | 87.06 | 461 |
| 09 Apr 2024 | 87.70 | 87.86 | 87.54 | 87.70 | 86.71 | 483 |
| 08 Apr 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 85.99 | - |
| 05 Apr 2024 | 87.50 | 87.50 | 86.97 | 86.97 | 85.99 | 466 |
| 04 Apr 2024 | 88.42 | 88.49 | 88.28 | 88.36 | 87.36 | 564 |
| 03 Apr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 87.16 | 297 |
| 02 Apr 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 88.77 | - |
| 28 Mar 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 88.77 | - |
| 27 Mar 2024 | 90.04 | 90.04 | 89.78 | 89.78 | 88.77 | 3,688 |
| 26 Mar 2024 | 88.29 | 88.56 | 88.24 | 88.45 | 87.45 | 492 |
| 25 Mar 2024 | 86.32 | 86.71 | 86.22 | 86.71 | 85.73 | 1,027 |
| 22 Mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 85.26 | 9 |
| 21 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | - |
| 20 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | - |
| 19 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | - |
| 18 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | - |
| 15 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | - |
| 14 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | - |
| 13 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.67 | 31 |
| 12 Mar 2024 | 86.50 | 86.84 | 86.43 | 86.73 | 85.75 | 2,420 |
| 11 Mar 2024 | 86.50 | 86.50 | 86.49 | 86.49 | 85.51 | 3,381 |
| 08 Mar 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 85.97 | - |
| 07 Mar 2024 | 86.93 | 86.95 | 86.92 | 86.95 | 85.97 | 731 |
| 06 Mar 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 85.04 | - |
| 05 Mar 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 85.04 | - |
| 04 Mar 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 85.04 | 128 |
| 01 Mar 2024 | 85.64 | 85.68 | 84.72 | 85.10 | 84.14 | 3,400 |
| 29 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.52 | - |
| 28 Feb 2024 | 86.57 | 86.57 | 86.50 | 86.50 | 85.52 | 412 |
| 27 Feb 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.07 | - |
| 26 Feb 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.07 | - |
| 23 Feb 2024 | 89.07 | 89.08 | 89.07 | 89.08 | 88.07 | 22 |
| 22 Feb 2024 | 89.20 | 89.33 | 89.20 | 89.33 | 88.32 | 303 |
| 21 Feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.81 | - |
| 20 Feb 2024 | 88.26 | 88.26 | 87.80 | 87.80 | 86.81 | 216 |
| 19 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | - |
| 16 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | 125 |
| 15 Feb 2024 | 87.08 | 88.51 | 87.08 | 88.51 | 87.51 | 579 |
| 14 Feb 2024 | 89.04 | 89.05 | 87.12 | 87.12 | 86.14 | 942 |
| 13 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.81 | - |
| 12 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.81 | - |
| 09 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.81 | - |
| 08 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.81 | - |
| 07 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.81 | 22 |
| 06 Feb 2024 | 94.62 | 94.67 | 94.59 | 94.66 | 93.59 | 472 |
| 05 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.95 | - |
| 02 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.95 | 196 |
| 01 Feb 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 90.94 | 200 |
| 31 Jan 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 92.16 | - |
| 30 Jan 2024 | 93.26 | 93.26 | 93.21 | 93.21 | 92.16 | 63 |
| 29 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 26 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 25 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 24 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 23 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 22 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 19 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
| 18 Jan 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | 151 |
| 17 Jan 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 91.38 | - |
| 16 Jan 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 91.38 | - |
| 15 Jan 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 91.38 | - |
| *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.