Anheuser-Busch InBev SA/NV (1NBA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 110 |
| May 03, 2024 | 55.02 | 55.60 | 55.02 | 55.46 | 55.46 | 1,124 |
| May 03, 2024 | 0.82 Dividend | |||||
| May 02, 2024 | 55.90 | 56.00 | 55.60 | 55.94 | 55.12 | 1,504 |
| Apr 30, 2024 | 56.16 | 56.90 | 56.16 | 56.46 | 55.63 | 378 |
| Apr 29, 2024 | 56.12 | 56.42 | 56.12 | 56.42 | 55.59 | 100 |
| Apr 26, 2024 | 56.00 | 56.12 | 55.52 | 56.12 | 55.30 | 800 |
| Apr 25, 2024 | 55.78 | 56.08 | 55.78 | 56.06 | 55.24 | 181 |
| Apr 24, 2024 | 56.18 | 56.18 | 55.72 | 55.72 | 54.90 | 221 |
| Apr 23, 2024 | 55.56 | 56.08 | 55.56 | 55.98 | 55.16 | 936 |
| Apr 22, 2024 | 55.12 | 55.72 | 55.12 | 55.72 | 54.90 | 390 |
| Apr 19, 2024 | 53.92 | 54.88 | 53.92 | 54.88 | 54.08 | 79 |
| Apr 18, 2024 | 53.76 | 54.02 | 53.76 | 54.02 | 53.23 | 1,020 |
| Apr 17, 2024 | 53.84 | 53.84 | 53.80 | 53.80 | 53.01 | 738 |
| Apr 16, 2024 | 54.56 | 54.56 | 54.20 | 54.20 | 53.41 | 1,614 |
| Apr 15, 2024 | 55.22 | 55.22 | 55.00 | 55.00 | 54.19 | 927 |
| Apr 12, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.08 | - |
| Apr 11, 2024 | 55.18 | 55.88 | 55.18 | 55.88 | 55.06 | 111 |
| Apr 10, 2024 | 55.80 | 56.04 | 55.76 | 55.76 | 54.94 | 500 |
| Apr 09, 2024 | 55.58 | 55.58 | 55.40 | 55.40 | 54.59 | 270 |
| Apr 08, 2024 | 55.12 | 55.58 | 55.12 | 55.40 | 54.59 | 359 |
| Apr 05, 2024 | 54.64 | 55.22 | 54.64 | 55.22 | 54.41 | 10 |
| Apr 04, 2024 | 55.58 | 55.76 | 55.58 | 55.72 | 54.90 | 310 |
| Apr 03, 2024 | 55.96 | 56.30 | 55.96 | 56.30 | 55.47 | 75 |
| Apr 02, 2024 | 56.20 | 56.88 | 56.20 | 56.88 | 56.05 | 827 |
| Mar 28, 2024 | 55.72 | 56.43 | 55.72 | 56.43 | 55.60 | 200 |
| Mar 27, 2024 | 56.16 | 56.32 | 56.10 | 56.32 | 55.49 | 9,109 |
| Mar 26, 2024 | 55.23 | 55.48 | 55.17 | 55.48 | 54.67 | 115 |
| Mar 25, 2024 | 55.06 | 55.16 | 55.06 | 55.16 | 54.35 | 300 |
| Mar 22, 2024 | 54.58 | 55.06 | 54.58 | 55.06 | 54.25 | 10 |
| Mar 21, 2024 | 55.00 | 55.05 | 54.84 | 54.84 | 54.04 | 675 |
| Mar 20, 2024 | 55.21 | 55.37 | 54.93 | 54.93 | 54.12 | 150 |
| Mar 19, 2024 | 54.94 | 55.19 | 54.94 | 55.19 | 54.38 | 9,396 |
| Mar 18, 2024 | 55.75 | 55.75 | 55.15 | 55.15 | 54.34 | 606 |
| Mar 15, 2024 | 55.72 | 56.12 | 55.72 | 55.76 | 54.94 | 161 |
| Mar 14, 2024 | 56.58 | 56.58 | 56.11 | 56.11 | 55.29 | 330 |
| Mar 13, 2024 | 57.70 | 58.56 | 57.70 | 58.56 | 57.70 | 33 |
| Mar 12, 2024 | 57.75 | 58.00 | 57.75 | 57.85 | 57.00 | 97 |
| Mar 11, 2024 | 56.66 | 57.14 | 56.66 | 57.14 | 56.30 | 165 |
| Mar 08, 2024 | 56.12 | 56.64 | 56.12 | 56.39 | 55.56 | 530 |
| Mar 07, 2024 | 55.43 | 56.10 | 55.43 | 55.46 | 54.65 | 110 |
| Mar 06, 2024 | 55.53 | 56.08 | 55.53 | 55.71 | 54.89 | 385 |
| Mar 05, 2024 | 55.27 | 55.64 | 55.16 | 55.20 | 54.39 | 100 |
| Mar 04, 2024 | 55.57 | 55.57 | 55.36 | 55.56 | 54.75 | 70 |
| Mar 01, 2024 | 55.94 | 55.94 | 55.64 | 55.69 | 54.87 | 216 |
| Feb 29, 2024 | 55.84 | 57.31 | 55.84 | 56.34 | 55.51 | 517 |
| Feb 28, 2024 | 57.93 | 57.93 | 57.31 | 57.31 | 56.47 | 370 |
| Feb 27, 2024 | 58.12 | 58.12 | 58.01 | 58.01 | 57.16 | 443 |
| Feb 26, 2024 | 58.32 | 58.36 | 58.22 | 58.36 | 57.50 | 561 |
| Feb 23, 2024 | 58.33 | 58.53 | 58.33 | 58.53 | 57.67 | 334 |
| Feb 22, 2024 | 58.98 | 58.98 | 58.38 | 58.38 | 57.52 | 1,751 |
| Feb 21, 2024 | 58.07 | 58.75 | 58.07 | 58.56 | 57.70 | 1,425 |
| Feb 20, 2024 | 58.08 | 58.28 | 57.87 | 58.18 | 57.33 | 944 |
| Feb 19, 2024 | 57.66 | 58.18 | 57.66 | 58.18 | 57.33 | 262 |
| Feb 16, 2024 | 58.41 | 58.41 | 58.03 | 58.03 | 57.18 | 8 |
| Feb 15, 2024 | 57.73 | 58.32 | 57.73 | 58.23 | 57.38 | 310 |
| Feb 14, 2024 | 59.10 | 59.10 | 57.86 | 57.86 | 57.01 | 146 |
| Feb 13, 2024 | 59.70 | 60.09 | 59.70 | 60.09 | 59.21 | 11 |
| Feb 12, 2024 | 59.66 | 59.76 | 59.61 | 59.71 | 58.83 | 344 |
| Feb 09, 2024 | 60.49 | 60.65 | 59.91 | 59.91 | 59.03 | 1,277 |
| Feb 08, 2024 | 60.61 | 60.88 | 60.61 | 60.88 | 59.99 | 361 |
| Feb 07, 2024 | 58.79 | 61.00 | 58.79 | 60.79 | 59.90 | 845 |
| Feb 06, 2024 | 57.50 | 59.01 | 57.50 | 59.01 | 58.14 | 398 |
| Feb 05, 2024 | 57.03 | 57.88 | 57.03 | 57.67 | 56.82 | 496 |
| Feb 02, 2024 | 57.53 | 58.08 | 57.53 | 58.08 | 57.23 | 1 |
| Feb 01, 2024 | 56.96 | 57.33 | 56.96 | 57.33 | 56.49 | 520 |
| Jan 31, 2024 | 57.32 | 57.81 | 57.32 | 57.50 | 56.66 | 260 |
| Jan 30, 2024 | 57.29 | 57.75 | 57.27 | 57.27 | 56.43 | 560 |
| Jan 29, 2024 | 57.10 | 57.61 | 57.10 | 57.61 | 56.77 | 1,830 |
| Jan 26, 2024 | 56.85 | 57.11 | 56.85 | 56.92 | 56.09 | 41 |
| Jan 25, 2024 | 57.14 | 57.42 | 56.92 | 57.38 | 56.54 | 345 |
| Jan 24, 2024 | 57.95 | 57.95 | 57.72 | 57.72 | 56.87 | 68 |
| Jan 23, 2024 | 57.75 | 57.82 | 57.27 | 57.82 | 56.97 | 5,521 |
| Jan 22, 2024 | 57.78 | 57.85 | 57.49 | 57.64 | 56.80 | 64 |
| Jan 19, 2024 | 57.64 | 57.64 | 57.54 | 57.55 | 56.71 | 47 |
| Jan 18, 2024 | 57.58 | 57.58 | 57.31 | 57.31 | 56.47 | 925 |
| Jan 17, 2024 | 57.96 | 58.07 | 57.54 | 57.54 | 56.70 | 655 |
| Jan 16, 2024 | 58.49 | 59.02 | 58.36 | 58.47 | 57.61 | 314 |
| Jan 15, 2024 | 59.26 | 59.71 | 59.26 | 59.71 | 58.83 | 1,053 |
| Jan 12, 2024 | 59.25 | 59.60 | 59.25 | 59.60 | 58.73 | 394 |
| Jan 11, 2024 | 59.97 | 60.51 | 59.11 | 59.15 | 58.28 | 1,290 |
| Jan 10, 2024 | 59.95 | 60.20 | 59.94 | 60.00 | 59.12 | 1,855 |
| Jan 09, 2024 | 59.56 | 59.56 | 59.34 | 59.34 | 58.47 | 1,080 |
| Jan 08, 2024 | 58.41 | 59.59 | 58.41 | 59.59 | 58.72 | 948 |
| Jan 05, 2024 | 58.34 | 58.44 | 58.34 | 58.44 | 57.58 | 19 |
| Jan 04, 2024 | 58.22 | 58.82 | 58.22 | 58.72 | 57.86 | 774 |
| Jan 03, 2024 | 58.62 | 59.00 | 58.62 | 59.00 | 58.14 | 320 |
| Jan 02, 2024 | 58.80 | 58.92 | 58.42 | 58.80 | 57.94 | 492 |
| Dec 29, 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 57.44 | - |
| Dec 28, 2023 | 58.32 | 58.52 | 58.32 | 58.42 | 57.56 | 1,983 |
| Dec 27, 2023 | 58.24 | 58.44 | 58.24 | 58.44 | 57.58 | 85 |
| Dec 22, 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 56.47 | 1 |
| Dec 21, 2023 | 57.81 | 57.81 | 57.58 | 57.58 | 56.74 | 379 |
| Dec 20, 2023 | 58.05 | 58.18 | 58.01 | 58.18 | 57.33 | 506 |
| Dec 19, 2023 | 57.09 | 57.77 | 57.09 | 57.70 | 56.85 | 1,237 |
| Dec 18, 2023 | 57.27 | 57.27 | 57.23 | 57.23 | 56.39 | 740 |
| Dec 15, 2023 | 57.23 | 57.41 | 57.23 | 57.41 | 56.57 | 581 |
| Dec 14, 2023 | 58.08 | 58.08 | 57.27 | 57.27 | 56.43 | 545 |
| Dec 13, 2023 | 58.43 | 58.43 | 57.70 | 57.70 | 56.85 | 67 |
| Dec 12, 2023 | 58.46 | 59.01 | 58.46 | 58.51 | 57.65 | 2,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.