Heineken Holding N.V. (0NBD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 74.00 | 77.40 | 76.55 | 77.40 | 77.40 | 3,116 |
| 08 May 2024 | 75.72 | 77.00 | 75.80 | 76.75 | 76.75 | 35,900 |
| 07 May 2024 | 75.88 | 75.25 | 73.95 | 75.10 | 75.10 | 505,236 |
| 03 May 2024 | 76.25 | 75.45 | 74.80 | 74.78 | 74.78 | 428,737 |
| 02 May 2024 | 74.88 | 75.80 | 74.80 | 75.10 | 75.10 | 5,809 |
| 01 May 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 9,645 |
| 30 Apr 2024 | 76.93 | 76.15 | 75.50 | 75.68 | 75.68 | 23,363 |
| 29 Apr 2024 | 77.53 | 76.20 | 75.30 | 76.00 | 76.00 | 4,819 |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 77.05 | 78.00 | 76.25 | 76.78 | 75.74 | 20,292 |
| 25 Apr 2024 | 77.93 | 77.50 | 76.30 | 76.70 | 75.67 | 30,022 |
| 24 Apr 2024 | 74.78 | 76.95 | 75.15 | 76.18 | 75.14 | 34,509 |
| 23 Apr 2024 | 77.93 | 76.55 | 75.40 | 75.76 | 74.74 | 41,093 |
| 22 Apr 2024 | 74.93 | 75.90 | 74.85 | 75.52 | 74.50 | 26,488 |
| 19 Apr 2024 | 74.30 | 74.60 | 73.70 | 74.47 | 73.46 | 16,537 |
| 18 Apr 2024 | 75.53 | 73.40 | 72.80 | 73.39 | 72.39 | 24,025 |
| 17 Apr 2024 | 74.25 | 72.70 | 72.00 | 72.34 | 71.36 | 33,354 |
| 16 Apr 2024 | 72.25 | 72.50 | 72.04 | 72.34 | 71.36 | 62,412 |
| 15 Apr 2024 | 75.00 | 73.45 | 72.45 | 72.99 | 72.00 | 88,008 |
| 12 Apr 2024 | 73.93 | 73.75 | 72.95 | 73.49 | 72.50 | 205,963 |
| 11 Apr 2024 | 72.93 | 73.55 | 72.70 | 73.22 | 72.23 | 18,503 |
| 10 Apr 2024 | 75.00 | 74.15 | 72.85 | 73.32 | 72.33 | 24,657 |
| 09 Apr 2024 | 71.00 | 73.25 | 71.80 | 72.95 | 71.96 | 34,873 |
| 08 Apr 2024 | 72.25 | 72.90 | 72.20 | 72.68 | 71.69 | 30,211 |
| 05 Apr 2024 | 73.00 | 73.85 | 72.10 | 72.46 | 71.48 | 12,156 |
| 04 Apr 2024 | 73.20 | 73.75 | 72.95 | 73.48 | 72.48 | 6,922 |
| 03 Apr 2024 | 73.93 | 74.45 | 73.39 | 73.52 | 72.53 | 242,448 |
| 02 Apr 2024 | 73.78 | 75.25 | 74.10 | 74.17 | 73.16 | 89,561 |
| 28 Mar 2024 | 74.88 | 75.05 | 74.55 | 74.79 | 73.78 | 35,036 |
| 27 Mar 2024 | 72.57 | 75.09 | 74.25 | 74.71 | 73.70 | 41,775 |
| 26 Mar 2024 | 72.78 | 74.20 | 72.25 | 73.65 | 72.65 | 35,978 |
| 25 Mar 2024 | 72.25 | 72.80 | 71.90 | 72.60 | 71.61 | 14,912 |
| 22 Mar 2024 | 71.20 | 72.35 | 70.75 | 72.09 | 71.12 | 109,349 |
| 21 Mar 2024 | 71.05 | 71.15 | 70.55 | 70.80 | 69.84 | 15,873 |
| 20 Mar 2024 | 70.72 | 70.95 | 70.40 | 70.48 | 69.53 | 188,512 |
| 19 Mar 2024 | 70.53 | 71.10 | 70.10 | 70.90 | 69.94 | 157,724 |
| 18 Mar 2024 | 70.68 | 71.60 | 70.30 | 70.64 | 69.68 | 43,383 |
| 15 Mar 2024 | 71.35 | 72.05 | 71.00 | 71.15 | 70.19 | 13,992 |
| 14 Mar 2024 | 72.72 | 73.20 | 71.55 | 71.82 | 70.84 | 262,082 |
| 13 Mar 2024 | 70.68 | 72.70 | 71.80 | 72.59 | 71.61 | 63,688 |
| 12 Mar 2024 | 72.10 | 72.55 | 71.80 | 72.10 | 71.12 | 50,898 |
| 11 Mar 2024 | 72.10 | 72.90 | 71.65 | 72.01 | 71.04 | 93,655 |
| 08 Mar 2024 | 71.72 | 72.55 | 72.05 | 72.09 | 71.11 | 3,607 |
| 07 Mar 2024 | 71.78 | 72.30 | 71.25 | 71.94 | 70.97 | 49,974 |
| 06 Mar 2024 | 72.00 | 72.55 | 71.45 | 71.62 | 70.65 | 183,464 |
| 05 Mar 2024 | 71.40 | 72.15 | 71.35 | 71.99 | 71.01 | 101,844 |
| 04 Mar 2024 | 71.35 | 72.15 | 71.15 | 71.71 | 70.74 | 54,274 |
| 01 Mar 2024 | 70.00 | 72.65 | 70.90 | 71.21 | 70.24 | 160,150 |
| 29 Feb 2024 | 72.53 | 72.65 | 71.39 | 71.51 | 70.54 | 41,788 |
| 28 Feb 2024 | 72.53 | 73.41 | 72.30 | 72.78 | 71.79 | 93,255 |
| 27 Feb 2024 | 72.93 | 73.45 | 72.15 | 73.04 | 72.05 | 25,664 |
| 26 Feb 2024 | 72.93 | 74.50 | 72.85 | 73.21 | 72.22 | 18,091 |
| 23 Feb 2024 | 74.53 | 74.45 | 73.90 | 74.34 | 73.33 | 14,848 |
| 22 Feb 2024 | 73.35 | 74.35 | 73.35 | 73.97 | 72.97 | 77,423 |
| 21 Feb 2024 | 75.53 | 74.20 | 73.25 | 73.39 | 72.40 | 55,360 |
| 20 Feb 2024 | 75.53 | 73.90 | 73.20 | 73.80 | 72.80 | 31,981 |
| 19 Feb 2024 | 75.53 | 74.70 | 73.45 | 74.35 | 73.35 | 14,067 |
| 16 Feb 2024 | 73.00 | 74.25 | 73.65 | 73.91 | 72.91 | 30,247 |
| 15 Feb 2024 | 71.93 | 73.65 | 71.05 | 72.59 | 71.60 | 60,174 |
| 14 Feb 2024 | 74.00 | 77.55 | 71.05 | 73.35 | 72.36 | 71,882 |
| 13 Feb 2024 | 77.93 | 78.35 | 77.35 | 77.54 | 76.49 | 251,848 |
| 12 Feb 2024 | 77.53 | 79.05 | 77.95 | 78.21 | 77.15 | 82,493 |
| 09 Feb 2024 | 78.78 | 79.65 | 78.45 | 79.24 | 78.16 | 14,584 |
| 08 Feb 2024 | 80.93 | 79.60 | 78.70 | 79.27 | 78.19 | 21,333 |
| 07 Feb 2024 | 76.72 | 79.45 | 78.65 | 78.82 | 77.76 | 126,967 |
| 06 Feb 2024 | 79.20 | 78.65 | 77.35 | 78.22 | 77.16 | 21,626 |
| 05 Feb 2024 | 77.00 | 78.60 | 77.75 | 78.24 | 77.18 | 11,653 |
| 02 Feb 2024 | 78.20 | 78.55 | 77.55 | 78.45 | 77.39 | 6,948 |
| 01 Feb 2024 | 77.68 | 78.55 | 76.50 | 77.16 | 76.12 | 189,814 |
| 31 Jan 2024 | 77.78 | 78.00 | 77.50 | 77.50 | 76.45 | 18,205 |
| 30 Jan 2024 | 77.88 | 77.95 | 77.30 | 77.53 | 76.47 | 35,422 |
| 29 Jan 2024 | 75.25 | 77.86 | 76.00 | 77.77 | 76.72 | 104,945 |
| 26 Jan 2024 | 76.20 | 76.70 | 75.10 | 76.05 | 75.02 | 68,400 |
| 25 Jan 2024 | 74.00 | 76.00 | 75.30 | 75.60 | 74.58 | 33,068 |
| 24 Jan 2024 | 76.30 | 76.40 | 75.60 | 75.91 | 74.88 | 39,079 |
| 23 Jan 2024 | 76.63 | 76.75 | 75.85 | 76.09 | 75.06 | 26,408 |
| 22 Jan 2024 | 77.00 | 77.35 | 76.05 | 76.54 | 75.51 | 18,445 |
| 19 Jan 2024 | 77.00 | 76.70 | 75.55 | 76.53 | 75.50 | 24,948 |
| 18 Jan 2024 | 76.88 | 76.90 | 76.00 | 76.34 | 75.31 | 22,132 |
| 17 Jan 2024 | 77.00 | 78.15 | 76.50 | 76.77 | 75.73 | 19,536 |
| 16 Jan 2024 | 77.57 | 77.70 | 77.00 | 77.62 | 76.57 | 24,458 |
| 15 Jan 2024 | 78.53 | 78.55 | 77.75 | 77.91 | 76.85 | 20,720 |
| 12 Jan 2024 | 77.72 | 78.35 | 76.95 | 77.91 | 76.86 | 36,731 |
| 11 Jan 2024 | 76.53 | 77.45 | 76.00 | 76.00 | 74.97 | 37,989 |
| 10 Jan 2024 | 74.00 | 76.05 | 75.55 | 75.92 | 74.89 | 10,917 |
| 09 Jan 2024 | 76.10 | 75.80 | 75.15 | 75.50 | 74.48 | 17,348 |
| 08 Jan 2024 | 75.00 | 75.40 | 75.05 | 75.29 | 74.27 | 199,634 |
| 05 Jan 2024 | 76.68 | 75.70 | 74.15 | 74.31 | 73.30 | 55,703 |
| 04 Jan 2024 | 75.30 | 76.25 | 74.50 | 75.70 | 74.68 | 49,199 |
| 03 Jan 2024 | 76.00 | 76.65 | 75.75 | 75.90 | 74.87 | 9,517 |
| 02 Jan 2024 | 77.53 | 77.00 | 75.55 | 76.23 | 75.20 | 37,203 |
| 29 Dec 2023 | 76.53 | 77.30 | 76.35 | 76.57 | 75.53 | 18,497 |
| 28 Dec 2023 | 76.00 | 77.00 | 76.70 | 76.83 | 75.78 | 26,854 |
| 27 Dec 2023 | 75.53 | 76.85 | 75.80 | 76.55 | 75.52 | 22,295 |
| 22 Dec 2023 | 76.57 | 77.00 | 76.40 | 76.50 | 75.46 | 8,208 |
| 21 Dec 2023 | 74.40 | 76.60 | 75.75 | 76.24 | 75.21 | 258,597 |
| 20 Dec 2023 | 76.88 | 76.90 | 75.80 | 76.51 | 75.48 | 38,540 |
| 19 Dec 2023 | 75.53 | 76.00 | 75.55 | 75.79 | 74.76 | 22,963 |
| 18 Dec 2023 | 74.45 | 76.00 | 74.35 | 75.50 | 74.48 | 80,157 |
| 15 Dec 2023 | 75.82 | 76.00 | 75.10 | 75.12 | 74.10 | 77,135 |
| *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.