Amsterdam - Delayed Quote EUR

Heineken N.V. (HEIA.AS)

Compare
77.26 -0.46 (-0.59%)
As of 3:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 77.38 77.60 77.04 77.26 77.26 127,876
Oct 14, 2024 77.02 77.14 76.68 77.10 77.10 376,847
Oct 11, 2024 76.60 77.34 76.56 77.20 77.20 499,374
Oct 10, 2024 77.50 77.58 76.66 76.76 76.76 659,515
Oct 9, 2024 76.94 77.76 76.90 77.68 77.68 428,149
Oct 8, 2024 78.16 78.26 76.94 76.94 76.94 593,062
Oct 7, 2024 78.44 79.02 78.24 78.70 78.70 601,306
Oct 4, 2024 78.64 78.72 77.44 78.24 78.24 688,265
Oct 3, 2024 79.20 79.28 78.30 78.52 78.52 544,095
Oct 2, 2024 78.62 79.48 78.46 78.86 78.86 581,502
Oct 1, 2024 79.68 79.82 78.38 78.80 78.80 902,864
Sep 30, 2024 80.96 80.98 79.28 79.64 79.64 997,348
Sep 27, 2024 79.20 80.88 79.10 80.88 80.88 668,043
Sep 26, 2024 78.32 79.34 78.30 78.90 78.90 1,036,556
Sep 25, 2024 77.30 78.08 77.02 77.56 77.56 826,402
Sep 24, 2024 77.96 78.40 76.90 78.08 78.08 1,077,205
Sep 23, 2024 79.26 79.44 78.52 78.52 78.52 695,178
Sep 20, 2024 80.92 80.96 79.16 79.26 79.26 1,152,158
Sep 19, 2024 81.08 81.40 80.64 81.06 81.06 449,707
Sep 18, 2024 81.32 81.64 80.32 80.40 80.40 466,135
Sep 17, 2024 82.28 82.60 81.30 81.48 81.48 586,237
Sep 16, 2024 82.48 82.56 81.58 81.96 81.96 352,063
Sep 13, 2024 83.14 83.86 81.76 82.52 82.52 549,755
Sep 12, 2024 82.76 83.34 82.32 83.04 83.04 335,343
Sep 11, 2024 81.80 82.56 81.76 82.36 82.36 353,430
Sep 10, 2024 82.04 82.76 81.76 81.86 81.86 524,603
Sep 9, 2024 81.18 82.20 81.06 81.98 81.98 582,021
Sep 6, 2024 82.40 83.12 81.08 81.08 81.08 646,457
Sep 5, 2024 81.50 82.46 81.50 82.34 82.34 530,009
Sep 4, 2024 81.00 81.62 80.64 81.50 81.50 543,433
Sep 3, 2024 81.52 81.78 80.74 81.44 81.44 358,274
Sep 2, 2024 81.24 81.42 80.66 81.42 81.42 323,314
Aug 30, 2024 81.84 82.18 81.46 81.46 81.46 1,012,896
Aug 29, 2024 81.54 82.62 81.52 82.02 82.02 552,818
Aug 28, 2024 81.74 81.98 81.48 81.76 81.76 221,207
Aug 27, 2024 80.74 81.70 80.52 81.54 81.54 518,937
Aug 26, 2024 79.82 80.74 79.80 80.62 80.62 307,510
Aug 23, 2024 79.70 80.30 79.62 79.80 79.80 263,795
Aug 22, 2024 80.50 80.62 79.60 79.60 79.60 343,369
Aug 21, 2024 79.42 80.62 79.26 80.62 80.62 538,656
Aug 20, 2024 79.86 80.08 79.22 79.22 79.22 329,267
Aug 19, 2024 79.76 80.28 79.52 79.76 79.76 506,774
Aug 16, 2024 79.84 79.92 79.34 79.68 79.68 341,714
Aug 15, 2024 80.08 80.18 79.54 79.90 79.90 357,141
Aug 14, 2024 79.86 80.28 79.24 79.76 79.76 485,802
Aug 13, 2024 79.18 79.60 79.02 79.46 79.46 299,143
Aug 12, 2024 80.00 80.10 79.32 79.32 79.32 391,903
Aug 9, 2024 80.78 81.02 79.72 79.72 79.72 647,454
Aug 8, 2024 80.62 80.92 80.10 80.82 80.82 592,808
Aug 7, 2024 80.00 80.80 79.66 80.80 80.80 844,292
Aug 6, 2024 80.28 80.50 79.36 80.00 80.00 899,406
Aug 5, 2024 80.70 81.00 78.82 80.04 80.04 972,482
Aug 2, 2024 81.32 82.94 80.88 81.38 81.38 936,044
Aug 1, 2024 82.42 82.48 81.30 81.42 81.42 644,314
Jul 31, 2024 0.69 Dividend
Jul 31, 2024 82.54 82.88 81.70 82.02 82.02 788,219
Jul 30, 2024 82.22 83.18 81.98 81.98 81.29 1,124,941
Jul 29, 2024 85.56 86.18 81.50 81.50 80.81 2,039,680
Jul 26, 2024 89.68 91.10 89.30 90.70 89.94 735,136
Jul 25, 2024 88.92 90.04 88.72 89.68 88.93 557,578
Jul 24, 2024 89.06 89.92 88.94 89.08 88.33 303,891
Jul 23, 2024 89.88 90.46 89.48 89.66 88.91 333,924
Jul 22, 2024 89.92 90.64 89.88 90.06 89.30 298,981
Jul 19, 2024 89.26 89.98 89.02 89.42 88.67 501,848
Jul 18, 2024 90.14 90.82 89.68 89.72 88.96 503,252
Jul 17, 2024 88.40 90.24 88.26 89.50 88.75 839,749
Jul 16, 2024 88.34 88.96 88.28 88.60 87.85 480,297
Jul 15, 2024 89.34 90.00 88.76 88.76 88.01 427,953
Jul 12, 2024 89.74 90.18 88.28 89.34 88.59 619,922
Jul 11, 2024 89.66 90.18 89.24 89.44 88.69 682,224
Jul 10, 2024 88.90 89.26 88.56 89.26 88.51 626,096
Jul 9, 2024 88.88 89.02 88.54 88.90 88.15 520,243
Jul 8, 2024 90.04 90.24 88.54 88.72 87.97 644,831
Jul 5, 2024 90.54 90.62 89.70 89.70 88.95 353,541
Jul 4, 2024 90.18 90.86 90.04 90.30 89.54 290,691
Jul 3, 2024 90.36 90.66 89.72 89.96 89.20 587,216
Jul 2, 2024 89.40 90.18 88.94 90.02 89.26 652,655
Jul 1, 2024 90.80 91.12 89.54 89.80 89.04 578,794
Jun 28, 2024 91.52 91.92 90.10 90.30 89.54 604,682
Jun 27, 2024 93.36 93.68 91.24 91.58 90.81 755,148
Jun 26, 2024 94.28 94.58 92.66 93.38 92.59 562,376
Jun 25, 2024 92.26 93.84 92.10 93.56 92.77 540,715
Jun 24, 2024 92.94 93.16 91.96 92.50 91.72 557,362
Jun 21, 2024 93.84 93.86 92.78 92.94 92.16 1,120,583
Jun 20, 2024 92.88 93.96 92.34 93.82 93.03 596,533
Jun 19, 2024 92.50 92.82 91.70 92.70 91.92 783,429
Jun 18, 2024 93.58 93.86 92.06 92.46 91.68 717,662
Jun 17, 2024 94.88 94.96 93.30 93.88 93.09 524,862
Jun 14, 2024 94.34 95.20 93.94 94.84 94.04 702,734
Jun 13, 2024 95.50 95.64 93.90 94.56 93.76 547,473
Jun 12, 2024 94.46 96.20 94.04 95.58 94.78 505,338
Jun 11, 2024 94.94 95.24 93.58 94.44 93.65 533,078
Jun 10, 2024 93.54 94.76 93.50 94.76 93.96 446,335
Jun 7, 2024 94.58 94.82 93.78 94.50 93.70 281,271
Jun 6, 2024 94.44 95.48 94.32 94.66 93.86 382,657
Jun 5, 2024 91.68 93.98 90.96 93.98 93.19 712,522
Jun 4, 2024 90.78 91.34 90.24 91.12 90.35 560,414
Jun 3, 2024 92.26 92.48 91.20 91.24 90.47 504,516
May 31, 2024 91.80 92.06 91.38 91.88 91.11 1,156,887
May 30, 2024 92.18 92.66 91.42 91.70 90.93 372,970
May 29, 2024 93.10 93.24 91.64 92.34 91.56 469,928
May 28, 2024 94.76 94.78 93.34 93.38 92.59 322,890
May 27, 2024 94.50 94.86 94.22 94.56 93.76 177,064
May 24, 2024 94.28 95.12 94.08 94.60 93.80 284,911
May 23, 2024 94.92 95.26 94.36 94.46 93.66 358,004
May 22, 2024 96.16 96.40 94.50 95.00 94.20 427,682
May 21, 2024 96.34 96.62 96.00 96.36 95.55 542,058
May 20, 2024 96.42 97.50 96.38 96.70 95.89 642,586
May 17, 2024 95.20 96.52 94.96 96.52 95.71 869,197
May 16, 2024 94.50 95.40 94.46 95.34 94.54 977,032
May 15, 2024 93.86 94.86 93.38 94.86 94.06 734,182
May 14, 2024 94.02 94.30 93.48 93.96 93.17 339,058
May 13, 2024 93.72 94.70 93.60 94.10 93.31 377,718
May 10, 2024 93.60 93.86 93.06 93.76 92.97 547,455
May 9, 2024 92.36 93.56 92.12 93.48 92.69 391,798
May 8, 2024 91.60 93.08 91.60 92.58 91.80 658,217
May 7, 2024 89.84 90.94 89.54 90.68 89.92 633,243
May 6, 2024 90.72 90.76 89.56 89.56 88.81 384,657
May 3, 2024 90.66 91.04 90.22 90.38 89.62 645,143
May 2, 2024 91.38 91.46 89.92 90.58 89.82 805,623
Apr 30, 2024 91.64 91.94 90.82 91.30 90.53 844,584
Apr 29, 2024 1.04 Dividend
Apr 29, 2024 90.46 91.88 90.10 91.24 90.47 517,386
Apr 26, 2024 93.00 93.96 91.40 91.40 89.60 569,588
Apr 25, 2024 93.00 93.26 91.96 92.80 90.97 840,491
Apr 24, 2024 91.52 92.62 90.46 92.46 90.64 1,536,651
Apr 23, 2024 91.54 91.94 90.64 90.68 88.89 957,562
Apr 22, 2024 90.06 91.30 89.98 91.20 89.40 679,773
Apr 19, 2024 88.38 89.92 88.28 89.64 87.87 929,737
Apr 18, 2024 87.66 88.40 87.52 88.00 86.27 595,717
Apr 17, 2024 87.02 87.26 86.66 87.16 85.44 618,890
Apr 16, 2024 87.12 87.46 86.58 86.88 85.17 700,988
Apr 15, 2024 88.02 88.26 87.46 87.64 85.91 527,139
Apr 12, 2024 88.14 88.96 87.66 88.00 86.27 684,653
Apr 11, 2024 87.30 88.54 87.18 87.82 86.09 856,362
Apr 10, 2024 88.34 88.72 87.60 87.96 86.23 551,899
Apr 9, 2024 86.94 88.04 86.92 87.84 86.11 499,831
Apr 8, 2024 86.92 87.24 86.76 87.10 85.38 276,399
Apr 5, 2024 87.30 87.78 86.92 87.12 85.40 383,838
Apr 4, 2024 87.96 88.56 87.72 88.06 86.33 420,815
Apr 3, 2024 88.78 89.32 87.98 88.12 86.38 452,594
Apr 2, 2024 89.40 89.78 88.82 88.98 87.23 462,411
Mar 28, 2024 89.56 90.36 89.16 89.34 87.58 465,982
Mar 27, 2024 89.16 90.42 89.04 89.70 87.93 668,664
Mar 26, 2024 86.58 89.12 86.02 88.72 86.97 999,903
Mar 25, 2024 86.54 86.88 86.12 86.60 84.89 351,387
Mar 22, 2024 84.20 86.78 84.14 86.38 84.68 550,833
Mar 21, 2024 84.74 84.90 84.06 84.32 82.66 440,729
Mar 20, 2024 84.40 84.66 84.12 84.20 82.54 377,925
Mar 19, 2024 84.26 84.72 83.92 84.62 82.95 495,701
Mar 18, 2024 85.48 85.60 84.28 84.28 82.62 660,307
Mar 15, 2024 85.88 86.10 85.16 85.40 83.72 1,694,512
Mar 14, 2024 87.40 88.08 85.96 86.02 84.33 768,782
Mar 13, 2024 86.50 87.36 85.94 87.18 85.46 522,531
Mar 12, 2024 86.30 86.90 86.04 86.68 84.97 550,444
Mar 11, 2024 86.78 86.90 86.04 86.16 84.46 623,428
Mar 8, 2024 86.90 87.46 86.56 86.68 84.97 446,603
Mar 7, 2024 86.06 87.26 85.52 86.80 85.09 405,444
Mar 6, 2024 86.00 86.62 86.00 86.36 84.66 345,038
Mar 5, 2024 86.72 86.80 85.78 86.10 84.40 329,317
Mar 4, 2024 86.04 86.78 85.50 86.72 85.01 526,073
Mar 1, 2024 85.84 86.04 84.68 85.16 83.48 410,916
Feb 29, 2024 86.04 86.72 84.96 85.42 83.74 1,110,534
Feb 28, 2024 87.42 87.58 86.38 86.38 84.68 584,258
Feb 27, 2024 87.12 87.84 87.02 87.42 85.70 400,276
Feb 26, 2024 88.88 89.02 86.84 87.00 85.29 612,736
Feb 23, 2024 89.36 89.70 88.66 89.12 87.36 381,875
Feb 22, 2024 88.04 89.68 87.90 89.16 87.40 665,023
Feb 21, 2024 88.20 88.92 88.02 88.24 86.50 650,612
Feb 20, 2024 89.00 89.10 87.76 88.16 86.42 800,769
Feb 19, 2024 88.40 90.16 88.38 89.46 87.70 433,633
Feb 16, 2024 88.56 89.50 88.46 88.94 87.19 754,919
Feb 15, 2024 86.50 88.64 86.32 88.64 86.89 1,016,722
Feb 14, 2024 87.10 89.34 87.06 87.14 85.42 1,501,117
Feb 13, 2024 93.72 94.26 92.82 93.12 91.29 642,302
Feb 12, 2024 94.44 94.58 93.60 93.86 92.01 339,712
Feb 9, 2024 95.28 95.74 94.40 94.58 92.72 433,999
Feb 8, 2024 94.42 96.12 94.42 95.46 93.58 424,168
Feb 7, 2024 94.78 95.88 94.34 94.70 92.83 660,186
Feb 6, 2024 93.54 95.00 92.64 94.78 92.91 693,855
Feb 5, 2024 93.00 94.18 93.00 93.84 91.99 316,027
Feb 2, 2024 92.84 94.32 92.82 93.02 91.19 369,318
Feb 1, 2024 93.80 93.90 91.52 92.30 90.48 404,849
Jan 31, 2024 92.96 93.74 92.66 93.30 91.46 565,202
Jan 30, 2024 93.00 93.68 92.42 93.02 91.19 304,900
Jan 29, 2024 91.88 93.08 91.50 93.06 91.23 413,522
Jan 26, 2024 91.24 92.24 90.68 91.90 90.09 569,309
Jan 25, 2024 90.70 91.14 90.32 90.72 88.93 364,111
Jan 24, 2024 91.04 91.40 90.72 90.74 88.95 488,252
Jan 23, 2024 91.34 91.82 90.70 91.16 89.36 414,176
Jan 22, 2024 91.98 92.22 91.12 91.40 89.60 332,636
Jan 19, 2024 91.58 91.90 91.10 91.46 89.66 320,523
Jan 18, 2024 92.14 92.36 90.94 91.10 89.31 407,380
Jan 17, 2024 93.00 93.24 91.80 92.42 90.60 353,592
Jan 16, 2024 92.66 93.46 92.48 93.46 91.62 369,745
Jan 15, 2024 93.32 93.56 93.02 93.52 91.68 219,294
Jan 12, 2024 93.50 93.80 92.30 93.08 91.25 306,774
Jan 11, 2024 91.20 93.02 91.04 93.02 91.19 472,983
Jan 10, 2024 90.80 91.28 90.34 91.04 89.25 375,370
Jan 9, 2024 90.14 91.12 89.96 90.80 89.01 394,516
Jan 8, 2024 89.72 90.18 89.70 90.18 88.40 278,027
Jan 5, 2024 89.46 89.68 88.44 89.68 87.91 492,406
Jan 4, 2024 90.30 91.40 90.16 90.22 88.44 373,843
Jan 3, 2024 91.48 92.04 90.54 90.64 88.85 435,992
Jan 2, 2024 92.18 92.28 90.02 91.06 89.27 433,008
Dec 29, 2023 91.86 92.24 91.70 91.94 90.13 200,956
Dec 28, 2023 92.32 92.62 91.82 91.84 90.03 267,529
Dec 27, 2023 91.24 92.10 91.22 92.10 90.29 296,672
Dec 22, 2023 91.16 91.98 91.04 91.78 89.97 304,901
Dec 21, 2023 91.32 91.70 90.90 91.14 89.34 405,287
Dec 20, 2023 91.46 92.24 91.28 91.74 89.93 503,287
Dec 19, 2023 90.96 91.64 90.82 91.38 89.58 520,326
Dec 18, 2023 90.34 91.24 90.12 90.94 89.15 602,461
Dec 15, 2023 90.76 91.00 90.10 90.56 88.78 866,253
Dec 14, 2023 89.64 91.68 89.62 91.10 89.31 810,295
Dec 13, 2023 87.70 89.06 87.24 88.76 87.01 774,546
Dec 12, 2023 87.20 88.48 87.06 87.76 86.03 620,597
Dec 11, 2023 87.30 88.32 87.24 87.42 85.70 486,476
Dec 8, 2023 86.76 88.22 86.60 87.48 85.76 482,006
Dec 7, 2023 85.82 87.10 85.66 86.90 85.19 625,137
Dec 6, 2023 84.38 86.06 84.00 85.70 84.01 913,375
Dec 5, 2023 84.32 84.66 83.64 84.36 82.70 419,165
Dec 4, 2023 83.50 84.60 83.50 84.36 82.70 463,506
Dec 1, 2023 83.82 83.84 82.76 83.40 81.76 601,594
Nov 30, 2023 82.68 84.00 82.56 83.90 82.25 784,640
Nov 29, 2023 83.18 83.68 82.66 82.72 81.09 415,595
Nov 28, 2023 83.00 83.48 82.26 83.22 81.58 372,261
Nov 27, 2023 83.80 84.04 83.42 83.42 81.78 339,889
Nov 24, 2023 83.74 84.04 83.50 84.00 82.35 293,651
Nov 23, 2023 83.82 83.96 83.30 83.66 82.01 413,797
Nov 22, 2023 83.10 84.50 82.82 84.20 82.54 417,440
Nov 21, 2023 82.50 83.20 82.30 82.96 81.33 544,732
Nov 20, 2023 83.18 83.58 82.50 82.86 81.23 465,484
Nov 17, 2023 83.32 83.96 83.14 83.22 81.58 866,438
Nov 16, 2023 85.34 85.34 83.28 83.46 81.82 673,162
Nov 15, 2023 86.00 86.58 85.36 85.38 83.70 503,343
Nov 14, 2023 85.46 86.04 85.14 85.68 83.99 579,436
Nov 13, 2023 84.74 85.52 84.66 85.28 83.60 375,193
Nov 10, 2023 86.06 86.22 83.92 84.72 83.05 597,394
Nov 9, 2023 86.46 87.42 86.16 86.52 84.82 464,941
Nov 8, 2023 87.06 87.64 86.16 86.30 84.60 748,776
Nov 7, 2023 86.48 87.24 86.34 86.78 85.07 354,841
Nov 6, 2023 86.70 86.98 86.50 86.64 84.93 500,585
Nov 3, 2023 86.22 87.34 85.68 86.92 85.21 512,763
Nov 2, 2023 85.12 86.08 85.06 85.72 84.03 449,748
Nov 1, 2023 84.76 84.94 84.36 84.74 83.07 376,878
Oct 31, 2023 84.56 85.34 84.34 84.74 83.07 736,381
Oct 30, 2023 83.80 84.90 83.80 84.38 82.72 376,503
Oct 27, 2023 84.16 84.52 83.42 83.44 81.80 496,648
Oct 26, 2023 84.70 85.90 84.36 84.36 82.70 667,042
Oct 25, 2023 86.52 87.06 83.96 85.52 83.84 899,630
Oct 24, 2023 83.00 84.38 82.68 84.38 82.72 810,005
Oct 23, 2023 82.72 83.32 81.96 82.96 81.33 490,542
Oct 20, 2023 82.94 83.04 81.76 82.64 81.01 713,314
Oct 19, 2023 82.74 83.62 82.56 83.48 81.84 476,146
Oct 18, 2023 82.70 83.40 82.44 83.14 81.50 394,762
Oct 17, 2023 83.16 83.50 81.76 82.62 80.99 494,048
Oct 16, 2023 83.26 83.46 82.54 83.02 81.38 308,521

Related Tickers