Australia markets open in 51 minutes

Heineken NV (HNK1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
91.22+0.32 (+0.35%)
At close: 08:03AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202491.2291.2291.2291.2291.22-
29 Apr 202490.9090.9090.9090.9090.90-
29 Apr 20241.04 Dividend
26 Apr 202492.8292.8292.8292.8291.78-
25 Apr 202492.4692.4692.4692.4691.42-
24 Apr 202491.4491.4491.4491.4490.42-
23 Apr 202491.4491.4491.4491.4490.42-
22 Apr 202489.8889.8889.8889.8888.87-
19 Apr 202487.8889.5087.8889.5088.5030
18 Apr 202487.5488.1687.5488.1687.17150
17 Apr 202486.7086.7086.7086.7085.73-
16 Apr 202487.0687.0687.0687.0686.08-
15 Apr 202488.1088.1088.1088.1087.11-
12 Apr 202488.4888.4888.4888.4887.49-
11 Apr 202488.1488.1488.1488.1487.15-
10 Apr 202488.1888.1888.1888.1887.19-
09 Apr 202486.7886.7886.7886.7885.81-
08 Apr 202486.9286.9286.9286.9285.95-
05 Apr 202487.6487.6487.6487.6486.66-
04 Apr 202488.1888.1888.1888.1887.19-
03 Apr 202488.9488.9488.9488.9487.94-
02 Apr 202489.4689.4688.9288.9287.921,617
28 Mar 202489.8089.8089.4289.4288.42100
27 Mar 202488.6089.8088.6089.8088.79150
26 Mar 202486.6486.6486.6486.6485.67-
25 Mar 202486.0486.0486.0486.0485.08-
22 Mar 202484.2484.2484.2484.2483.30-
21 Mar 202485.0085.0085.0085.0084.05-
20 Mar 202484.3284.3284.3284.3283.38-
19 Mar 202484.5684.5684.5684.5683.61-
18 Mar 202485.9485.9485.9485.9484.98-
15 Mar 202485.9485.9485.9485.9484.98-
14 Mar 202487.0687.0687.0687.0686.08-
13 Mar 202486.6886.6886.6886.6885.71-
12 Mar 202486.5486.5486.5486.5485.57-
11 Mar 202486.5286.5286.5286.5285.55-
08 Mar 202486.7486.7486.7486.7485.77-
07 Mar 202486.0086.0086.0086.0085.04-
06 Mar 202486.4686.4686.4686.4685.49-
05 Mar 202486.4686.4686.4686.4685.49-
04 Mar 202485.9285.9285.9285.9284.96-
01 Mar 202485.9285.9285.9285.9284.96-
29 Feb 202486.4086.4086.4086.4085.43-
28 Feb 202487.3087.3086.3886.4085.43450
27 Feb 202487.0087.0087.0087.0086.03-
26 Feb 202489.0089.0089.0089.0088.00-
23 Feb 202489.0489.0489.0489.0488.04-
22 Feb 202488.8088.8088.8088.8087.81-
21 Feb 202488.1288.1288.1288.1287.13-
20 Feb 202489.1089.1089.1089.1088.10-
19 Feb 202488.9688.9688.9688.9687.96-
16 Feb 202488.9688.9688.9688.9687.96-
15 Feb 202487.6487.6487.3287.3286.346
14 Feb 202490.5690.5690.5690.5689.55-
13 Feb 202494.1894.1894.1894.1893.12-
12 Feb 202494.9294.9294.3894.3893.3227
09 Feb 202495.1295.1295.1295.1294.05-
08 Feb 202494.9494.9494.9494.9493.88-
07 Feb 202494.7094.7094.7094.7093.64-
06 Feb 202494.2294.2294.2294.2293.16-
05 Feb 202493.4093.4093.4093.4092.35-
02 Feb 202492.8092.8092.8092.8091.76-
01 Feb 202492.6692.6692.6692.6691.62-
31 Jan 202493.1493.1493.1493.1492.10-
30 Jan 202493.2493.2493.2493.2492.20-
29 Jan 202491.7691.7691.7691.7690.73-
26 Jan 202490.7690.7690.7690.7689.74-
25 Jan 202490.7290.7290.7290.7289.70-
24 Jan 202491.9891.9890.7690.7689.74110
23 Jan 202491.6291.6291.6291.6290.59-
22 Jan 202491.9691.9691.9691.9690.93-
19 Jan 202491.4091.4091.4091.4090.38-
18 Jan 202492.6092.6092.6092.6091.56-
17 Jan 202492.4492.4492.4492.4491.40-
16 Jan 202493.0893.0893.0893.0892.04-
15 Jan 202493.6693.6693.6693.6692.61-
12 Jan 202493.6693.6693.6693.6692.61-
11 Jan 202491.2491.2491.2491.2490.22-
10 Jan 202490.7090.7090.7090.7089.68-
09 Jan 202490.4490.4490.4490.4489.43-
08 Jan 202489.4690.4489.4690.4489.43235
05 Jan 202489.9089.9089.9089.9088.89-
04 Jan 202490.8290.8290.8290.8289.80-
03 Jan 202491.0291.0291.0291.0290.00-
02 Jan 202491.8691.8691.8691.8690.83-
29 Dec 202392.0092.0091.8291.8690.83-
28 Dec 202392.3292.3292.3292.3291.29-
27 Dec 202391.5091.5091.5091.5090.47-
22 Dec 202391.0091.0091.0091.0089.98-
21 Dec 202391.1691.1691.1691.1690.14-
20 Dec 202391.7491.7491.7491.7490.71-
19 Dec 202391.0691.5091.0691.5090.47480
18 Dec 202390.3290.6890.3290.6889.6630
15 Dec 202391.0491.0491.0491.0490.02-
14 Dec 202389.3491.0489.3491.0490.02200
13 Dec 202387.7887.7887.7887.7886.80-
12 Dec 202387.4687.8687.4687.8686.8810
11 Dec 202387.4487.4487.4487.4486.46-
08 Dec 202386.8086.8086.8086.8085.83-
07 Dec 202385.3686.7885.3686.7885.8123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...