Anheuser-Busch InBev SA/NV (1NBA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:28PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 54.10 | 54.34 | 53.96 | 54.28 | 54.28 | 1,078 |
| 01 July 2024 | 54.90 | 54.90 | 54.44 | 54.46 | 54.46 | 538 |
| 28 June 2024 | 55.00 | 55.00 | 54.18 | 54.18 | 54.18 | 631 |
| 27 June 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 26 June 2024 | 55.56 | 55.60 | 55.40 | 55.48 | 55.48 | 2,755 |
| 25 June 2024 | 56.54 | 56.56 | 55.78 | 55.92 | 55.92 | 1,319 |
| 24 June 2024 | 56.88 | 56.88 | 56.42 | 56.66 | 56.66 | 1,935 |
| 21 June 2024 | 55.06 | 55.40 | 55.06 | 55.08 | 55.08 | 1,203 |
| 20 June 2024 | 55.08 | 55.12 | 54.78 | 54.78 | 54.78 | 1,260 |
| 19 June 2024 | 54.80 | 55.28 | 54.80 | 55.28 | 55.28 | 5,792 |
| 18 June 2024 | 55.62 | 55.62 | 55.18 | 55.30 | 55.30 | 950 |
| 17 June 2024 | 55.72 | 55.76 | 55.42 | 55.64 | 55.64 | 488 |
| 14 June 2024 | 55.96 | 55.96 | 55.36 | 55.48 | 55.48 | 1,646 |
| 13 June 2024 | 56.78 | 56.78 | 56.08 | 56.08 | 56.08 | 450 |
| 12 June 2024 | 56.86 | 57.56 | 56.70 | 57.56 | 57.56 | 3,780 |
| 11 June 2024 | 57.00 | 57.00 | 56.46 | 56.78 | 56.78 | 936 |
| 10 June 2024 | 57.50 | 57.50 | 57.22 | 57.22 | 57.22 | 142 |
| 07 June 2024 | 58.34 | 58.34 | 57.80 | 57.82 | 57.82 | 301 |
| 06 June 2024 | 57.70 | 58.32 | 57.70 | 58.32 | 58.32 | 1,045 |
| 05 June 2024 | 56.78 | 57.26 | 56.78 | 57.26 | 57.26 | 277 |
| 04 June 2024 | 57.42 | 57.42 | 57.00 | 57.04 | 57.04 | 1,120 |
| 03 June 2024 | 58.40 | 58.40 | 57.74 | 57.74 | 57.74 | 332 |
| 31 May 2024 | 57.56 | 57.64 | 57.46 | 57.58 | 57.58 | 1,535 |
| 30 May 2024 | 57.62 | 58.00 | 57.62 | 57.66 | 57.66 | 1,764 |
| 29 May 2024 | 58.24 | 58.28 | 57.58 | 57.64 | 57.64 | 1,322 |
| 28 May 2024 | 59.54 | 59.54 | 58.68 | 58.68 | 58.68 | 271 |
| 27 May 2024 | 59.90 | 60.04 | 59.90 | 60.04 | 60.04 | 2,167 |
| 24 May 2024 | 59.84 | 60.30 | 59.82 | 59.98 | 59.98 | 6,624 |
| 23 May 2024 | 60.36 | 60.36 | 59.76 | 59.84 | 59.84 | 506 |
| 22 May 2024 | 60.80 | 60.80 | 60.42 | 60.46 | 60.46 | 1,807 |
| 21 May 2024 | 61.40 | 61.40 | 61.06 | 61.18 | 61.18 | 1,281 |
| 20 May 2024 | 61.92 | 62.00 | 61.40 | 61.64 | 61.64 | 1,410 |
| 17 May 2024 | 61.44 | 62.12 | 61.40 | 62.12 | 62.12 | 3,047 |
| 16 May 2024 | 61.00 | 61.40 | 61.00 | 61.22 | 61.22 | 587 |
| 15 May 2024 | 60.68 | 61.08 | 60.44 | 60.98 | 60.98 | 2,422 |
| 14 May 2024 | 60.20 | 60.38 | 60.20 | 60.36 | 60.36 | 587 |
| 13 May 2024 | 59.86 | 60.00 | 59.82 | 60.00 | 60.00 | 2,311 |
| 10 May 2024 | 59.30 | 59.60 | 59.12 | 59.54 | 59.54 | 1,019 |
| 09 May 2024 | 58.86 | 58.96 | 58.86 | 58.90 | 58.90 | 357 |
| 08 May 2024 | 58.96 | 59.38 | 58.58 | 58.70 | 58.70 | 6,195 |
| 07 May 2024 | 55.82 | 56.52 | 55.78 | 56.52 | 56.52 | 433 |
| 06 May 2024 | 55.54 | 56.20 | 55.40 | 55.40 | 55.40 | 1,056 |
| 03 May 2024 | 55.32 | 55.66 | 55.32 | 55.50 | 55.50 | 4,548 |
| 03 May 2024 | 0.82 Dividend | |||||
| 02 May 2024 | 55.80 | 56.24 | 55.60 | 56.24 | 55.42 | 1,898 |
| 30 Apr 2024 | 56.64 | 57.02 | 56.32 | 56.48 | 55.66 | 4,112 |
| 29 Apr 2024 | 56.36 | 56.52 | 56.20 | 56.40 | 55.58 | 569 |
| 26 Apr 2024 | 56.12 | 56.12 | 55.68 | 56.08 | 55.26 | 102 |
| 25 Apr 2024 | 55.78 | 56.06 | 55.68 | 55.98 | 55.16 | 1,086 |
| 24 Apr 2024 | 56.12 | 56.22 | 55.84 | 55.84 | 55.03 | 1,372 |
| 23 Apr 2024 | 55.92 | 56.20 | 55.86 | 56.00 | 55.18 | 2,696 |
| 22 Apr 2024 | 55.64 | 56.00 | 55.64 | 55.66 | 54.85 | 2,160 |
| 19 Apr 2024 | 54.40 | 54.98 | 54.40 | 54.98 | 54.18 | 1,781 |
| 18 Apr 2024 | 54.00 | 54.20 | 54.00 | 54.16 | 53.37 | 776 |
| 17 Apr 2024 | 53.80 | 53.88 | 53.76 | 53.88 | 53.09 | 444 |
| 16 Apr 2024 | 54.52 | 54.52 | 53.80 | 53.88 | 53.09 | 2,693 |
| 15 Apr 2024 | 55.58 | 55.58 | 54.82 | 54.90 | 54.10 | 3,876 |
| 12 Apr 2024 | 56.02 | 56.04 | 55.38 | 55.46 | 54.65 | 4,741 |
| 11 Apr 2024 | 55.14 | 56.02 | 55.14 | 55.56 | 54.75 | 6,035 |
| 10 Apr 2024 | 56.02 | 56.10 | 55.26 | 55.30 | 54.49 | 2,182 |
| 09 Apr 2024 | 55.30 | 55.72 | 55.28 | 55.70 | 54.89 | 1,574 |
| 08 Apr 2024 | 55.28 | 55.56 | 55.10 | 55.56 | 54.75 | 769 |
| 05 Apr 2024 | 54.70 | 55.42 | 54.70 | 55.42 | 54.61 | 3,354 |
| 04 Apr 2024 | 55.58 | 55.78 | 55.24 | 55.24 | 54.43 | 635 |
| 03 Apr 2024 | 56.28 | 56.52 | 55.62 | 55.84 | 55.03 | 2,867 |
| 02 Apr 2024 | 56.58 | 57.00 | 56.20 | 56.26 | 55.44 | 1,365 |
| 28 Mar 2024 | 56.20 | 56.44 | 55.70 | 56.44 | 55.62 | 3,643 |
| 27 Mar 2024 | 56.08 | 56.40 | 56.08 | 56.22 | 55.40 | 3,319 |
| 26 Mar 2024 | 55.31 | 55.79 | 55.17 | 55.79 | 54.98 | 3,432 |
| 25 Mar 2024 | 55.18 | 55.53 | 55.12 | 55.51 | 54.70 | 1,841 |
| 22 Mar 2024 | 54.76 | 55.15 | 54.76 | 55.15 | 54.35 | 2,407 |
| 21 Mar 2024 | 55.44 | 55.44 | 54.86 | 55.02 | 54.22 | 3,514 |
| 20 Mar 2024 | 55.01 | 55.37 | 54.85 | 54.97 | 54.17 | 2,238 |
| 19 Mar 2024 | 55.18 | 55.26 | 54.72 | 55.12 | 54.32 | 2,167 |
| 18 Mar 2024 | 55.63 | 55.75 | 55.00 | 55.26 | 54.45 | 3,842 |
| 15 Mar 2024 | 56.02 | 56.28 | 55.47 | 55.62 | 54.81 | 3,149 |
| 14 Mar 2024 | 56.16 | 56.16 | 56.01 | 56.01 | 55.19 | 1,433 |
| 13 Mar 2024 | 57.87 | 58.75 | 57.87 | 58.75 | 57.89 | 433 |
| 12 Mar 2024 | 57.60 | 57.93 | 57.59 | 57.91 | 57.07 | 1,472 |
| 11 Mar 2024 | 57.01 | 57.55 | 57.01 | 57.52 | 56.68 | 2,068 |
| 08 Mar 2024 | 56.54 | 56.77 | 56.54 | 56.65 | 55.82 | 295 |
| 07 Mar 2024 | 55.49 | 56.26 | 55.29 | 56.17 | 55.35 | 2,954 |
| 06 Mar 2024 | 55.72 | 56.22 | 55.72 | 55.76 | 54.95 | 1,129 |
| 05 Mar 2024 | 55.30 | 55.79 | 55.10 | 55.68 | 54.87 | 1,853 |
| 04 Mar 2024 | 55.77 | 55.77 | 55.52 | 55.57 | 54.76 | 262 |
| 01 Mar 2024 | 55.99 | 55.99 | 55.62 | 55.77 | 54.96 | 1,145 |
| 29 Feb 2024 | 57.37 | 57.37 | 55.65 | 55.69 | 54.88 | 5,867 |
| 28 Feb 2024 | 58.00 | 58.00 | 57.30 | 57.62 | 56.78 | 359 |
| 27 Feb 2024 | 58.29 | 58.29 | 57.83 | 58.07 | 57.22 | 1,246 |
| 26 Feb 2024 | 58.36 | 58.42 | 58.25 | 58.25 | 57.40 | 679 |
| 23 Feb 2024 | 58.32 | 58.90 | 58.21 | 58.90 | 58.04 | 754 |
| 22 Feb 2024 | 58.54 | 58.97 | 58.50 | 58.51 | 57.66 | 1,161 |
| 21 Feb 2024 | 58.56 | 58.77 | 58.38 | 58.48 | 57.63 | 922 |
| 20 Feb 2024 | 58.22 | 58.35 | 57.82 | 58.23 | 57.38 | 4,481 |
| 19 Feb 2024 | 57.99 | 58.24 | 57.96 | 58.02 | 57.17 | 919 |
| 16 Feb 2024 | 58.00 | 58.01 | 57.82 | 57.82 | 56.98 | 743 |
| 15 Feb 2024 | 58.32 | 58.35 | 58.22 | 58.29 | 57.44 | 1,331 |
| 14 Feb 2024 | 58.61 | 58.64 | 57.77 | 57.77 | 56.93 | 4,656 |
| 13 Feb 2024 | 60.13 | 60.13 | 59.35 | 59.35 | 58.48 | 1,219 |
| 12 Feb 2024 | 59.73 | 59.91 | 59.38 | 59.86 | 58.99 | 950 |
| *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.