Heineken NV (HNK1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:25PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 89.68 | 90.04 | 89.66 | 89.66 | 89.66 | - |
| 06 May 2024 | 90.56 | 90.62 | 89.80 | 89.80 | 89.80 | 30 |
| 03 May 2024 | 90.68 | 90.68 | 90.48 | 90.48 | 90.48 | - |
| 02 May 2024 | 90.92 | 90.92 | 90.02 | 90.24 | 90.24 | - |
| 30 Apr 2024 | 91.24 | 91.70 | 91.04 | 91.34 | 91.34 | 5 |
| 29 Apr 2024 | 90.54 | 91.54 | 90.54 | 91.32 | 91.32 | - |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 92.88 | 92.88 | 91.84 | 91.84 | 90.80 | - |
| 25 Apr 2024 | 92.52 | 92.54 | 92.18 | 92.54 | 91.49 | - |
| 24 Apr 2024 | 91.20 | 92.06 | 90.96 | 92.04 | 91.00 | - |
| 23 Apr 2024 | 91.52 | 91.52 | 90.90 | 91.28 | 90.25 | - |
| 22 Apr 2024 | 90.00 | 90.94 | 90.00 | 90.94 | 89.91 | 450 |
| 19 Apr 2024 | 87.30 | 89.36 | 87.30 | 89.36 | 88.35 | - |
| 18 Apr 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 86.53 | - |
| 17 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 85.68 | - |
| 16 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.01 | - |
| 15 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 86.59 | - |
| 12 Apr 2024 | 88.50 | 88.68 | 88.50 | 88.68 | 87.68 | - |
| 11 Apr 2024 | 88.10 | 88.10 | 88.00 | 88.00 | 87.00 | - |
| 10 Apr 2024 | 88.24 | 88.34 | 88.24 | 88.34 | 87.34 | - |
| 09 Apr 2024 | 87.34 | 87.40 | 87.08 | 87.40 | 86.41 | - |
| 08 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 86.15 | - |
| 05 Apr 2024 | 87.82 | 87.82 | 87.22 | 87.22 | 86.23 | - |
| 04 Apr 2024 | 88.08 | 88.44 | 88.08 | 88.24 | 87.24 | 100 |
| 03 Apr 2024 | 88.88 | 89.12 | 88.02 | 88.08 | 87.08 | 100 |
| 02 Apr 2024 | 89.34 | 89.62 | 87.94 | 87.94 | 86.94 | 28 |
| 28 Mar 2024 | 89.90 | 89.90 | 89.50 | 89.50 | 88.49 | - |
| 27 Mar 2024 | 88.72 | 90.00 | 88.72 | 89.74 | 88.72 | 10 |
| 26 Mar 2024 | 86.56 | 88.72 | 86.12 | 88.72 | 87.72 | - |
| 25 Mar 2024 | 85.86 | 86.74 | 85.86 | 86.46 | 85.48 | - |
| 22 Mar 2024 | 83.98 | 86.18 | 83.98 | 86.18 | 85.20 | - |
| 21 Mar 2024 | 85.08 | 85.08 | 84.14 | 84.26 | 83.31 | - |
| 20 Mar 2024 | 84.28 | 84.56 | 84.28 | 84.44 | 83.48 | - |
| 19 Mar 2024 | 84.30 | 84.62 | 84.12 | 84.62 | 83.66 | - |
| 18 Mar 2024 | 85.70 | 85.70 | 84.74 | 84.74 | 83.78 | 35 |
| 15 Mar 2024 | 85.88 | 85.88 | 85.26 | 85.76 | 84.79 | - |
| 14 Mar 2024 | 86.98 | 87.78 | 86.20 | 86.20 | 85.22 | - |
| 13 Mar 2024 | 86.56 | 87.08 | 86.56 | 87.08 | 86.09 | - |
| 12 Mar 2024 | 86.56 | 86.68 | 86.44 | 86.68 | 85.70 | - |
| 11 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.32 | - |
| 08 Mar 2024 | 86.64 | 87.20 | 86.64 | 87.20 | 86.21 | 3 |
| 07 Mar 2024 | 85.96 | 86.92 | 85.76 | 86.92 | 85.94 | 3 |
| 06 Mar 2024 | 86.46 | 86.60 | 86.24 | 86.60 | 85.62 | - |
| 05 Mar 2024 | 86.60 | 86.60 | 86.20 | 86.20 | 85.22 | 2 |
| 04 Mar 2024 | 85.74 | 86.36 | 85.74 | 85.98 | 85.01 | - |
| 01 Mar 2024 | 85.90 | 85.90 | 84.90 | 85.12 | 84.16 | - |
| 29 Feb 2024 | 86.60 | 86.60 | 85.22 | 85.34 | 84.37 | - |
| 28 Feb 2024 | 87.38 | 87.38 | 86.60 | 86.60 | 85.62 | - |
| 27 Feb 2024 | 86.86 | 87.58 | 86.86 | 87.42 | 86.43 | 200 |
| 26 Feb 2024 | 88.90 | 88.90 | 86.88 | 87.28 | 86.29 | 89 |
| 23 Feb 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 87.93 | - |
| 22 Feb 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 87.87 | - |
| 21 Feb 2024 | 88.06 | 88.78 | 88.06 | 88.16 | 87.16 | 200 |
| 20 Feb 2024 | 88.56 | 88.56 | 87.80 | 87.80 | 86.81 | - |
| 19 Feb 2024 | 88.84 | 90.02 | 88.84 | 89.60 | 88.59 | 35 |
| 16 Feb 2024 | 89.00 | 89.00 | 88.56 | 88.98 | 87.97 | - |
| 15 Feb 2024 | 87.58 | 87.96 | 87.00 | 87.96 | 86.96 | 27 |
| 14 Feb 2024 | 92.02 | 92.02 | 87.16 | 87.16 | 86.17 | 12 |
| 13 Feb 2024 | 94.10 | 94.10 | 93.14 | 93.14 | 92.09 | 700 |
| 12 Feb 2024 | 94.88 | 94.88 | 94.06 | 94.06 | 92.99 | 3 |
| 09 Feb 2024 | 95.04 | 95.40 | 94.46 | 94.46 | 93.39 | - |
| 08 Feb 2024 | 94.98 | 95.78 | 94.58 | 95.44 | 94.36 | - |
| 07 Feb 2024 | 94.60 | 95.78 | 94.44 | 94.94 | 93.86 | 308 |
| 06 Feb 2024 | 94.18 | 94.28 | 92.86 | 93.26 | 92.20 | 100 |
| 05 Feb 2024 | 93.48 | 93.82 | 93.42 | 93.82 | 92.76 | - |
| 02 Feb 2024 | 92.80 | 94.30 | 92.80 | 93.00 | 91.95 | 10 |
| 01 Feb 2024 | 92.70 | 93.54 | 92.08 | 92.60 | 91.55 | 100 |
| 31 Jan 2024 | 93.10 | 93.62 | 92.84 | 93.48 | 92.42 | - |
| 30 Jan 2024 | 93.40 | 93.40 | 92.70 | 92.98 | 91.93 | 130 |
| 29 Jan 2024 | 92.00 | 92.76 | 92.00 | 92.76 | 91.71 | 32 |
| 26 Jan 2024 | 90.72 | 91.82 | 90.72 | 91.82 | 90.78 | - |
| 25 Jan 2024 | 90.60 | 90.98 | 90.46 | 90.46 | 89.44 | 30 |
| 24 Jan 2024 | 92.00 | 92.00 | 91.00 | 91.10 | 90.07 | - |
| 23 Jan 2024 | 91.58 | 91.58 | 90.76 | 91.02 | 89.99 | - |
| 22 Jan 2024 | 91.96 | 92.02 | 91.34 | 91.52 | 90.48 | 20 |
| 19 Jan 2024 | 91.32 | 91.78 | 91.32 | 91.72 | 90.68 | 3 |
| 18 Jan 2024 | 92.66 | 92.66 | 91.00 | 91.16 | 90.13 | - |
| 17 Jan 2024 | 92.36 | 92.36 | 91.88 | 91.88 | 90.84 | - |
| 16 Jan 2024 | 93.02 | 93.26 | 92.56 | 93.24 | 92.18 | - |
| 15 Jan 2024 | 93.18 | 93.20 | 93.18 | 93.20 | 92.14 | - |
| 12 Jan 2024 | 93.72 | 93.72 | 92.40 | 92.90 | 91.85 | - |
| 11 Jan 2024 | 91.36 | 92.54 | 91.36 | 92.32 | 91.27 | - |
| 10 Jan 2024 | 90.62 | 90.94 | 90.62 | 90.72 | 89.69 | 2 |
| 09 Jan 2024 | 90.44 | 90.66 | 90.02 | 90.66 | 89.63 | - |
| 08 Jan 2024 | 89.54 | 90.04 | 89.54 | 89.82 | 88.80 | 170 |
| 05 Jan 2024 | 89.50 | 89.50 | 88.94 | 89.36 | 88.35 | 70 |
| 04 Jan 2024 | 90.78 | 90.78 | 90.20 | 90.20 | 89.18 | 30 |
| 03 Jan 2024 | 91.00 | 91.72 | 89.84 | 89.84 | 88.82 | 77 |
| 02 Jan 2024 | 91.66 | 91.90 | 90.08 | 91.06 | 90.03 | - |
| 29 Dec 2023 | 91.98 | 92.00 | 91.88 | 91.88 | 90.84 | 45 |
| 28 Dec 2023 | 92.34 | 92.34 | 91.94 | 91.94 | 90.90 | - |
| 27 Dec 2023 | 91.40 | 91.64 | 91.40 | 91.58 | 90.54 | - |
| 22 Dec 2023 | 90.92 | 91.90 | 90.92 | 91.88 | 90.84 | - |
| 21 Dec 2023 | 90.70 | 91.36 | 90.70 | 90.98 | 89.95 | - |
| 20 Dec 2023 | 91.84 | 92.08 | 91.36 | 91.36 | 90.33 | - |
| 19 Dec 2023 | 91.14 | 91.56 | 90.98 | 91.56 | 90.52 | 20 |
| 18 Dec 2023 | 90.24 | 90.58 | 90.24 | 90.34 | 89.32 | - |
| 15 Dec 2023 | 90.74 | 90.74 | 90.56 | 90.74 | 89.71 | - |
| 14 Dec 2023 | 89.42 | 91.46 | 89.42 | 91.32 | 90.29 | 11 |
| 13 Dec 2023 | 87.60 | 89.00 | 87.38 | 89.00 | 87.99 | - |
| *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.