Heineken Holding NV (4H5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 40 |
| 08 May 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 07 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 06 May 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 03 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 02 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 30 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 29 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.31 | - |
| 25 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.27 | - |
| 24 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 74.53 | - |
| 23 Apr 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.03 | - |
| 22 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.89 | - |
| 19 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.67 | - |
| 18 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 71.77 | - |
| 17 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.44 | - |
| 16 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 70.69 | - |
| 15 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.02 | - |
| 12 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 72.36 | - |
| 11 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.12 | - |
| 10 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.41 | - |
| 09 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.33 | - |
| 08 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.43 | - |
| 05 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.13 | - |
| 04 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.17 | - |
| 03 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 72.96 | - |
| 02 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 73.55 | - |
| 28 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 73.65 | - |
| 27 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.86 | - |
| 26 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.57 | - |
| 25 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 22 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.40 | - |
| 21 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.09 | - |
| 20 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.65 | - |
| 19 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.45 | - |
| 18 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.00 | - |
| 15 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.64 | - |
| 14 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.07 | - |
| 13 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.23 | - |
| 12 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.13 | - |
| 11 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 08 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 07 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.39 | - |
| 06 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 70.98 | - |
| 05 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 70.74 | - |
| 04 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | - |
| 01 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 70.83 | - |
| 29 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.18 | - |
| 28 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.82 | - |
| 27 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.67 | - |
| 26 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.30 | - |
| 23 Feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 73.15 | - |
| 22 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.81 | - |
| 21 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.71 | - |
| 20 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.22 | - |
| 19 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.01 | - |
| 16 Feb 2024 | 73.85 | 74.10 | 73.85 | 74.10 | 73.10 | 40 |
| 15 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.67 | - |
| 14 Feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 74.83 | - |
| 13 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 76.70 | - |
| 12 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 77.64 | - |
| 09 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 77.89 | - |
| 08 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.74 | - |
| 07 Feb 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 77.49 | - |
| 06 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.44 | - |
| 05 Feb 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.31 | - |
| 02 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.26 | - |
| 01 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.21 | - |
| 31 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.26 | - |
| 30 Jan 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 76.80 | - |
| 29 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 74.73 | - |
| 26 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.44 | - |
| 25 Jan 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.58 | - |
| 24 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.57 | - |
| 23 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 75.52 | - |
| 22 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.96 | - |
| 19 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.42 | - |
| 18 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 75.87 | - |
| 17 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.67 | - |
| 16 Jan 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.31 | - |
| 15 Jan 2024 | 78.15 | 78.15 | 77.70 | 77.70 | 76.66 | 4 |
| 12 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.46 | - |
| 11 Jan 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 75.32 | - |
| 10 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.44 | - |
| 09 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.68 | - |
| 08 Jan 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.89 | - |
| 05 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.24 | - |
| 04 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.68 | - |
| 03 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 74.93 | - |
| 02 Jan 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.57 | - |
| 29 Dec 2023 | 76.70 | 76.70 | 76.20 | 76.30 | 75.27 | - |
| 28 Dec 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 75.87 | - |
| 27 Dec 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 75.42 | - |
| 22 Dec 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 75.08 | - |
| 21 Dec 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 74.88 | - |
| 20 Dec 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 74.68 | - |
| 19 Dec 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 74.44 | - |
| 18 Dec 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 74.04 | - |
| 15 Dec 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 75.03 | - |
| *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.