Heineken Holding NV (4H5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:28PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 74.20 | 74.20 | 73.50 | 73.50 | 73.50 | - |
| Jun 27, 2024 | 76.05 | 76.05 | 73.95 | 73.95 | 73.95 | - |
| Jun 26, 2024 | 76.55 | 76.60 | 74.85 | 75.05 | 75.05 | - |
| Jun 25, 2024 | 75.75 | 75.75 | 74.55 | 75.45 | 75.45 | - |
| Jun 24, 2024 | 75.85 | 75.85 | 74.45 | 75.00 | 75.00 | - |
| Jun 21, 2024 | 75.95 | 75.95 | 74.85 | 75.00 | 75.00 | - |
| Jun 20, 2024 | 75.25 | 75.45 | 74.70 | 75.45 | 75.45 | - |
| Jun 19, 2024 | 75.45 | 75.45 | 74.30 | 74.70 | 74.70 | - |
| Jun 18, 2024 | 76.50 | 76.50 | 74.65 | 75.05 | 75.05 | - |
| Jun 17, 2024 | 76.65 | 76.65 | 75.05 | 75.40 | 75.40 | - |
| Jun 14, 2024 | 76.15 | 76.15 | 75.40 | 75.40 | 75.40 | - |
| Jun 13, 2024 | 76.75 | 76.75 | 75.70 | 76.40 | 76.40 | - |
| Jun 12, 2024 | 76.25 | 76.65 | 76.25 | 76.30 | 76.30 | - |
| Jun 11, 2024 | 76.55 | 76.55 | 75.90 | 75.90 | 75.90 | - |
| Jun 10, 2024 | 75.60 | 75.60 | 75.40 | 75.60 | 75.60 | - |
| Jun 07, 2024 | 76.55 | 76.55 | 75.70 | 75.90 | 75.90 | - |
| Jun 06, 2024 | 76.10 | 76.60 | 75.85 | 76.10 | 76.10 | - |
| Jun 05, 2024 | 74.40 | 74.80 | 73.60 | 74.80 | 74.80 | - |
| Jun 04, 2024 | 74.10 | 74.10 | 73.10 | 73.65 | 73.65 | - |
| Jun 03, 2024 | 75.50 | 75.50 | 74.00 | 74.10 | 74.10 | - |
| May 31, 2024 | 74.85 | 74.85 | 74.20 | 74.40 | 74.40 | - |
| May 30, 2024 | 74.50 | 74.65 | 74.25 | 74.25 | 74.25 | - |
| May 29, 2024 | 75.85 | 75.85 | 74.75 | 74.75 | 74.75 | - |
| May 28, 2024 | 76.95 | 76.95 | 75.90 | 75.90 | 75.90 | - |
| May 27, 2024 | 77.30 | 77.30 | 76.40 | 76.65 | 76.65 | - |
| May 24, 2024 | 76.80 | 76.80 | 76.45 | 76.45 | 76.45 | - |
| May 23, 2024 | 77.85 | 77.85 | 76.50 | 76.50 | 76.50 | - |
| May 22, 2024 | 78.75 | 78.75 | 76.75 | 77.10 | 77.10 | - |
| May 21, 2024 | 78.40 | 78.45 | 77.95 | 78.20 | 78.20 | - |
| May 20, 2024 | 78.70 | 78.70 | 78.20 | 78.20 | 78.20 | - |
| May 17, 2024 | 77.80 | 77.85 | 77.65 | 77.85 | 77.85 | - |
| May 16, 2024 | 78.10 | 78.10 | 77.35 | 77.65 | 77.65 | - |
| May 15, 2024 | 77.70 | 77.70 | 76.90 | 77.40 | 77.40 | - |
| May 14, 2024 | 77.80 | 77.80 | 77.20 | 77.50 | 77.50 | - |
| May 13, 2024 | 77.75 | 77.75 | 77.10 | 77.30 | 77.30 | - |
| May 10, 2024 | 77.40 | 77.40 | 76.75 | 77.00 | 77.00 | 476 |
| May 09, 2024 | 76.45 | 76.50 | 75.95 | 76.50 | 76.50 | - |
| May 08, 2024 | 76.30 | 76.30 | 75.85 | 75.95 | 75.95 | - |
| May 07, 2024 | 74.30 | 74.40 | 73.70 | 74.40 | 74.40 | - |
| May 06, 2024 | 74.30 | 74.30 | 73.90 | 73.90 | 73.90 | - |
| May 03, 2024 | 74.65 | 74.65 | 74.30 | 74.30 | 74.30 | - |
| May 02, 2024 | 75.05 | 75.05 | 74.10 | 74.35 | 74.35 | - |
| Apr 30, 2024 | 75.25 | 75.35 | 74.85 | 75.10 | 75.10 | - |
| Apr 29, 2024 | 75.55 | 75.55 | 74.95 | 75.15 | 75.15 | - |
| Apr 29, 2024 | 1.04 Dividend | |||||
| Apr 26, 2024 | 77.55 | 77.55 | 75.80 | 75.80 | 74.76 | - |
| Apr 25, 2024 | 76.35 | 76.35 | 76.05 | 76.30 | 75.25 | - |
| Apr 24, 2024 | 75.50 | 75.95 | 75.20 | 75.90 | 74.86 | - |
| Apr 23, 2024 | 75.95 | 75.95 | 74.95 | 75.20 | 74.17 | - |
| Apr 22, 2024 | 74.95 | 74.95 | 74.55 | 74.80 | 73.77 | - |
| Apr 19, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 71.46 | - |
| Apr 18, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.65 | - |
| Apr 17, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.42 | - |
| Apr 16, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 70.77 | - |
| Apr 15, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.90 | - |
| Apr 12, 2024 | 73.35 | 73.35 | 73.15 | 73.15 | 72.15 | - |
| Apr 11, 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 71.51 | - |
| Apr 10, 2024 | 73.40 | 73.40 | 72.90 | 72.90 | 71.90 | - |
| Apr 09, 2024 | 72.15 | 72.15 | 71.70 | 72.05 | 71.06 | - |
| Apr 08, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.26 | - |
| Apr 05, 2024 | 72.25 | 72.30 | 72.00 | 72.00 | 71.01 | - |
| Apr 04, 2024 | 73.05 | 73.15 | 72.85 | 72.85 | 71.85 | - |
| Apr 03, 2024 | 73.80 | 73.80 | 72.85 | 72.85 | 71.85 | 5 |
| Apr 02, 2024 | 74.70 | 74.70 | 73.65 | 73.70 | 72.69 | - |
| Mar 28, 2024 | 74.60 | 74.60 | 74.15 | 74.15 | 73.13 | - |
| Mar 27, 2024 | 73.80 | 74.40 | 73.75 | 74.20 | 73.18 | - |
| Mar 26, 2024 | 72.50 | 73.30 | 71.60 | 73.25 | 72.24 | - |
| Mar 25, 2024 | 71.90 | 71.95 | 71.55 | 71.75 | 70.77 | - |
| Mar 22, 2024 | 70.20 | 71.30 | 70.10 | 71.30 | 70.32 | - |
| Mar 21, 2024 | 71.00 | 71.00 | 69.90 | 70.10 | 69.14 | - |
| Mar 20, 2024 | 70.45 | 70.45 | 69.80 | 69.95 | 68.99 | - |
| Mar 19, 2024 | 70.35 | 70.70 | 69.45 | 70.70 | 69.73 | - |
| Mar 18, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.04 | - |
| Mar 15, 2024 | 71.60 | 71.60 | 70.35 | 70.75 | 69.78 | - |
| Mar 14, 2024 | 73.00 | 73.00 | 71.05 | 71.05 | 70.08 | - |
| Mar 13, 2024 | 72.15 | 72.15 | 71.65 | 71.80 | 70.81 | - |
| Mar 12, 2024 | 72.00 | 72.00 | 71.45 | 71.55 | 70.57 | - |
| Mar 11, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 70.86 | - |
| Mar 08, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.91 | - |
| Mar 07, 2024 | 71.25 | 71.40 | 70.55 | 71.40 | 70.42 | - |
| Mar 06, 2024 | 71.80 | 71.80 | 71.15 | 71.15 | 70.17 | - |
| Mar 05, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.06 | - |
| Mar 04, 2024 | 72.00 | 72.00 | 70.95 | 71.00 | 70.03 | - |
| Mar 01, 2024 | 71.80 | 71.80 | 70.40 | 70.40 | 69.43 | - |
| Feb 29, 2024 | 72.10 | 72.10 | 70.95 | 71.00 | 70.03 | - |
| Feb 28, 2024 | 72.70 | 72.70 | 71.85 | 71.85 | 70.86 | - |
| Feb 27, 2024 | 72.50 | 72.70 | 72.35 | 72.40 | 71.41 | - |
| Feb 26, 2024 | 74.35 | 74.35 | 72.35 | 72.40 | 71.41 | - |
| Feb 23, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.03 | - |
| Feb 22, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.69 | - |
| Feb 21, 2024 | 73.55 | 73.55 | 72.85 | 72.85 | 71.85 | - |
| Feb 20, 2024 | 73.35 | 73.35 | 72.60 | 72.60 | 71.60 | - |
| Feb 19, 2024 | 73.95 | 74.00 | 73.20 | 73.50 | 72.49 | - |
| Feb 16, 2024 | 73.75 | 74.10 | 73.05 | 74.10 | 73.08 | - |
| Feb 15, 2024 | 72.50 | 72.50 | 71.60 | 72.45 | 71.46 | - |
| Feb 14, 2024 | 75.85 | 75.85 | 74.00 | 74.00 | 72.98 | 100 |
| Feb 13, 2024 | 77.60 | 77.60 | 76.60 | 76.60 | 75.55 | - |
| Feb 12, 2024 | 78.50 | 78.50 | 77.55 | 77.65 | 76.58 | - |
| Feb 09, 2024 | 78.85 | 78.85 | 77.80 | 77.80 | 76.73 | - |
| Feb 08, 2024 | 78.75 | 78.85 | 78.00 | 78.55 | 77.47 | - |
| *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.