Australia markets closed

Heineken N.V. (0O26.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
92.88+0.27 (+0.29%)
At close: 07:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202490.4093.8691.3992.8892.88299,536
25 Apr 202492.4093.4891.9092.6192.61670,763
24 Apr 202492.2192.6090.1292.0892.08373,353
23 Apr 202490.3592.1290.6491.7091.70336,083
22 Apr 202489.1191.3089.1090.0690.062,176,586
19 Apr 202488.3789.8687.4688.4088.40187,785
18 Apr 202488.9688.3086.6287.8187.81209,144
17 Apr 202486.8087.6286.3487.0787.07101,000
16 Apr 202487.9787.4486.6087.3287.32198,965
15 Apr 202488.0088.5887.4688.1088.10174,636
12 Apr 202487.3088.7987.2888.0688.06171,878
11 Apr 202488.0888.5086.6287.5787.57501,844
10 Apr 202488.6188.8687.3088.1688.16175,960
09 Apr 202487.0988.0086.5086.9686.96636,631
08 Apr 202486.6987.6686.4086.8486.84382,059
05 Apr 202488.4088.6086.7687.3287.32289,625
04 Apr 202487.6488.6687.4487.9387.9398,525
03 Apr 202490.0089.2888.0088.8088.80265,319
02 Apr 202490.8089.8888.6489.1589.15470,170
28 Mar 202491.4790.3489.1489.6889.68130,029
27 Mar 202489.4190.4488.1889.0989.09705,397
26 Mar 202486.9089.0686.0686.5286.52216,988
25 Mar 202487.4986.9485.8686.2586.25536,576
22 Mar 202484.0086.8084.1484.2184.21454,068
21 Mar 202484.4085.2083.6884.7184.71133,034
20 Mar 202483.7484.6484.1084.4484.44344,163
19 Mar 202484.0284.8283.7684.2384.23362,629
18 Mar 202485.0186.0884.2685.5185.51228,867
15 Mar 202485.6086.5485.1886.1086.10385,805
14 Mar 202487.8788.0685.9687.2287.22441,087
13 Mar 202486.1687.3685.9886.6186.61461,296
12 Mar 202485.8186.8685.6486.4086.40357,986
11 Mar 202486.3187.3486.0486.8686.86235,448
08 Mar 202486.9087.4286.6086.8486.84248,239
07 Mar 202486.0087.2685.5686.0886.08165,512
06 Mar 202486.5286.6285.5686.4086.40102,611
05 Mar 202486.1087.3685.7686.7586.75114,533
04 Mar 202485.2086.7885.5286.2186.21275,362
01 Mar 202486.8686.2684.6886.0086.00328,808
29 Feb 202487.3886.9084.9886.2986.29333,979
28 Feb 202487.0188.0086.3687.2487.24116,170
27 Feb 202487.2487.8086.4687.2087.20198,138
26 Feb 202487.4989.6686.8888.8688.86735,991
23 Feb 202489.7089.6288.7289.4189.41197,077
22 Feb 202487.3689.6487.7088.2588.25172,846
21 Feb 202487.1588.9087.6288.2788.27287,332
20 Feb 202489.0190.0087.7688.9288.92390,408
19 Feb 202488.9690.1487.7888.6188.61926,918
16 Feb 202488.5689.5088.4889.1589.15255,190
15 Feb 202487.0188.6485.9886.6386.63418,716
14 Feb 202488.4889.4885.3088.1088.101,276,850
13 Feb 202491.0194.4492.8693.7293.72240,701
12 Feb 202493.6494.5293.6294.4494.44192,472
09 Feb 202495.4496.0494.4095.3195.31166,963
08 Feb 202495.0196.0693.9294.6394.63136,131
07 Feb 202493.4995.8894.1895.0995.09163,274
06 Feb 202494.4094.9692.6693.6093.60309,963
05 Feb 202493.4994.1492.4493.4393.43121,909
02 Feb 202492.0094.3291.7492.8292.82248,624
01 Feb 202493.8194.3491.5293.7893.78209,210
31 Jan 202492.5093.6892.3693.0993.09256,319
30 Jan 202493.2893.6492.4493.0993.0979,945
29 Jan 202492.9293.0891.3291.8791.87267,580
26 Jan 202490.2192.2090.1691.5391.53271,480
25 Jan 202491.4991.3090.1490.7590.75497,423
24 Jan 202489.4991.7290.5091.1391.13447,886
23 Jan 202492.1092.0690.7491.6691.6660,316
22 Jan 202492.9692.1891.1292.2592.25140,588
19 Jan 202490.7592.0090.5491.7891.78629,307
18 Jan 202491.9192.9890.9492.2592.25227,329
17 Jan 202492.9294.0491.8292.8292.82132,327
16 Jan 202493.0394.1092.2492.5692.56261,935
15 Jan 202493.3093.6293.0693.3893.38216,630
12 Jan 202493.2094.1492.3293.7293.72295,216
11 Jan 202490.4093.0390.4891.0591.05429,542
10 Jan 202492.6191.3690.2490.8090.801,137,694
09 Jan 202490.4091.0889.6290.1290.12469,720
08 Jan 202490.3190.1889.7290.0490.04225,010
05 Jan 202490.5089.6988.4889.3289.32490,947
04 Jan 202489.0191.4089.7090.4890.48158,306
03 Jan 202491.7692.0490.5091.5191.51132,733
02 Jan 202492.5092.2890.0492.2392.23197,588
29 Dec 202391.4992.2291.2891.8791.8743,449
28 Dec 202392.3592.4891.8292.3592.3594,797
27 Dec 202391.0992.6390.8291.6091.6085,451
22 Dec 202390.5091.9690.5891.2291.22200,678
21 Dec 202388.5092.3090.6691.5191.51140,640
20 Dec 202392.0092.2290.8291.5391.53220,591
19 Dec 202390.0091.6490.3891.0591.05478,676
18 Dec 202389.0191.2089.8090.3790.37626,555
15 Dec 202391.0191.1690.0890.5890.58349,113
14 Dec 202389.2891.7088.2289.8589.85644,001
13 Dec 202387.8789.0687.2287.6287.621,245,557
12 Dec 202389.0188.4886.6487.2287.22194,787
11 Dec 202386.4288.2887.1887.3287.32194,307
08 Dec 202387.4988.1886.1286.5886.58249,063
07 Dec 202385.2087.0485.6485.8785.87173,770
06 Dec 202385.0185.9883.8484.5484.54439,806
05 Dec 202384.9484.8883.6684.1484.14195,533
04 Dec 202383.8784.5882.8883.6883.68183,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...