Heineken Holding NV (4H5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 25 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 24 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 23 Apr 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 22 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 19 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 18 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 17 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 16 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 15 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 12 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 11 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 10 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 09 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 08 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 05 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 04 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 03 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 02 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 28 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 27 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 26 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 25 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 22 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 21 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 20 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 19 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 18 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 15 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 14 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 13 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 12 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 11 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 08 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 07 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 06 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 05 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 04 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 01 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 29 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 28 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 27 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 26 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 23 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 22 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 21 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 20 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 19 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 16 Feb 2024 | 73.85 | 74.10 | 73.85 | 74.10 | 74.10 | 40 |
| 15 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 14 Feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 13 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 12 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 09 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 08 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 07 Feb 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 06 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 05 Feb 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 02 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 01 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 31 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 30 Jan 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 29 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 26 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 25 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 24 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 23 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 22 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 19 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 18 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 17 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 16 Jan 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 15 Jan 2024 | 78.15 | 78.15 | 77.70 | 77.70 | 77.70 | 4 |
| 12 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 11 Jan 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 10 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 09 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 08 Jan 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 05 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 04 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 03 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 02 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 29 Dec 2023 | 76.70 | 76.70 | 76.20 | 76.30 | 76.30 | - |
| 28 Dec 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 27 Dec 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 22 Dec 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 21 Dec 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 20 Dec 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 19 Dec 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 18 Dec 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 15 Dec 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 14 Dec 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 13 Dec 2023 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 12 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 11 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 08 Dec 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 07 Dec 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 06 Dec 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 05 Dec 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 04 Dec 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| *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.