Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

76.50-0.22 (-0.29%)

At close: 5:35PM CEST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	76.50	76.82	75.96	76.50	76.50	452,953
Aug. 06, 2020	78.06	78.10	76.68	76.72	76.72	536,743
Aug. 05, 2020	79.62	80.12	78.28	78.46	78.46	656,004
Aug. 04, 2020	80.60	80.76	79.28	79.44	79.44	622,972
Aug. 03, 2020	82.10	82.22	78.32	80.56	80.56	937,750
Jul. 31, 2020	83.98	84.62	82.24	82.24	82.24	705,600
Jul. 30, 2020	85.32	85.84	82.70	83.68	83.68	826,620
Jul. 29, 2020	84.18	85.60	84.10	85.50	85.50	611,672
Jul. 28, 2020	82.30	84.10	82.02	84.10	84.10	510,574
Jul. 27, 2020	82.62	82.68	81.88	82.16	82.16	467,254
Jul. 24, 2020	83.44	83.44	82.36	82.88	82.88	430,249
Jul. 23, 2020	84.10	84.80	83.46	83.94	83.94	497,870
Jul. 22, 2020	84.56	84.86	83.28	83.54	83.54	433,904
Jul. 21, 2020	84.70	85.52	84.30	84.96	84.96	577,793
Jul. 20, 2020	-	-	-	-	-	-
Jul. 17, 2020	84.50	84.76	83.36	83.84	83.84	658,142
Jul. 16, 2020	82.40	85.46	81.52	84.92	84.92	1,123,184
Jul. 15, 2020	85.12	87.30	84.88	86.62	86.62	542,309
Jul. 14, 2020	84.66	84.72	83.70	84.54	84.54	399,845
Jul. 13, 2020	85.84	86.86	85.00	85.00	85.00	683,234
Jul. 10, 2020	82.62	84.50	82.62	84.50	84.50	602,824
Jul. 09, 2020	83.74	84.10	83.00	83.00	83.00	554,295
Jul. 08, 2020	83.42	84.44	83.20	83.66	83.66	614,873
Jul. 07, 2020	83.52	84.06	82.78	83.58	83.58	658,493
Jul. 06, 2020	83.44	83.84	82.92	83.64	83.64	459,822
Jul. 03, 2020	82.76	83.02	82.18	82.56	82.56	446,347
Jul. 02, 2020	81.12	82.68	80.32	82.50	82.50	941,991
Jul. 01, 2020	81.64	81.86	79.66	81.56	81.56	909,157
Jun. 30, 2020	82.28	82.98	81.84	82.06	82.06	663,326
Jun. 29, 2020	82.98	83.26	81.50	82.10	82.10	867,734
Jun. 26, 2020	83.68	84.48	83.48	83.56	83.56	407,052
Jun. 25, 2020	83.08	83.52	82.16	83.12	83.12	498,532
Jun. 24, 2020	85.82	85.88	83.20	83.20	83.20	458,854
Jun. 23, 2020	84.80	86.54	84.80	86.00	86.00	518,316
Jun. 22, 2020	86.00	86.00	84.66	84.80	84.80	512,370
Jun. 19, 2020	84.42	86.66	84.42	86.60	86.60	1,587,966
Jun. 18, 2020	84.20	85.04	83.56	84.16	84.16	532,574
Jun. 17, 2020	84.02	85.02	83.78	84.40	84.40	616,868
Jun. 16, 2020	82.14	85.04	81.86	84.02	84.02	954,175
Jun. 15, 2020	80.78	82.36	80.02	81.16	81.16	526,398
Jun. 12, 2020	80.50	82.32	79.70	81.46	81.46	692,485
Jun. 11, 2020	83.84	84.00	81.04	81.04	81.04	920,339
Jun. 10, 2020	85.86	86.88	85.00	85.00	85.00	692,094
Jun. 09, 2020	86.72	87.18	84.92	85.84	85.84	772,866
Jun. 08, 2020	86.08	86.98	85.42	86.78	86.78	476,367
Jun. 05, 2020	86.50	87.12	86.20	86.60	86.60	656,697
Jun. 04, 2020	85.46	86.48	85.26	86.00	86.00	664,995
Jun. 03, 2020	84.48	86.50	84.20	86.06	86.06	805,677
Jun. 02, 2020	84.48	85.18	83.78	84.10	84.10	651,517
Jun. 01, 2020	83.10	84.16	82.44	83.96	83.96	454,832
May 29, 2020	83.90	83.98	82.20	82.48	82.48	943,890
May 28, 2020	83.70	84.62	83.24	84.06	84.06	715,975
May 27, 2020	79.20	83.66	79.06	83.46	83.46	1,037,359
May 26, 2020	78.40	79.48	77.92	79.20	79.20	862,717
May 25, 2020	77.02	78.22	76.66	77.82	77.82	317,761
May 22, 2020	75.90	76.42	74.86	76.34	76.34	576,128
May 21, 2020	76.52	76.94	75.82	76.60	76.60	547,517
May 20, 2020	75.98	76.98	75.22	76.60	76.60	677,105
May 19, 2020	76.44	76.50	74.50	75.90	75.90	990,703
May 18, 2020	73.26	76.00	73.24	76.00	76.00	588,647
May 15, 2020	72.00	72.70	71.86	72.50	72.50	804,520
May 14, 2020	73.64	73.78	71.26	71.64	71.64	909,553
May 13, 2020	75.00	75.32	74.14	74.56	74.56	969,959
May 12, 2020	75.28	76.58	75.20	75.62	75.62	904,180
May 11, 2020	75.14	75.58	73.90	75.58	75.58	565,682
May 08, 2020	74.60	75.00	73.98	75.00	75.00	538,279
May 07, 2020	73.92	74.24	73.72	74.02	74.02	734,376
May 06, 2020	73.88	74.20	73.50	73.54	73.54	708,162
May 05, 2020	74.00	74.36	73.20	73.82	73.82	1,014,930
May 04, 2020	75.76	75.90	73.48	73.62	73.62	1,792,247
Apr. 30, 2020	78.50	78.98	77.46	77.62	77.62	788,217
Apr. 29, 2020	77.74	78.44	76.90	77.96	77.96	519,500
Apr. 28, 2020	76.48	77.80	76.20	77.80	77.80	668,087
Apr. 27, 2020	75.96	77.68	75.50	76.52	76.52	683,470
Apr. 27, 2020	1.04 Dividend
Apr. 24, 2020	75.00	76.26	74.22	75.28	74.24	750,428
Apr. 23, 2020	75.00	76.46	74.50	76.32	75.27	660,622
Apr. 22, 2020	77.12	77.50	74.24	75.00	73.96	1,099,086
Apr. 21, 2020	78.68	78.68	77.06	77.36	76.29	793,102
Apr. 20, 2020	78.92	79.58	78.16	78.88	77.79	597,658
Apr. 17, 2020	78.04	79.24	77.46	78.44	77.36	957,699
Apr. 16, 2020	76.10	77.20	75.12	76.72	75.66	960,462
Apr. 15, 2020	75.02	75.72	74.12	75.72	74.67	1,131,212
Apr. 14, 2020	75.50	75.98	74.14	74.88	73.85	770,385
Apr. 09, 2020	73.32	75.64	73.18	75.10	74.06	984,103
Apr. 08, 2020	73.10	73.34	71.46	72.92	71.91	1,086,904
Apr. 07, 2020	73.92	75.02	73.02	73.60	72.58	897,384
Apr. 06, 2020	72.66	73.52	72.14	72.70	71.70	1,847,290
Apr. 03, 2020	72.62	72.80	70.58	70.78	69.80	1,479,039
Apr. 02, 2020	73.14	73.86	71.68	72.62	71.62	801,020
Apr. 01, 2020	74.26	74.62	72.78	73.42	72.41	818,700
Mar. 31, 2020	73.28	76.16	72.86	76.16	75.11	1,120,587
Mar. 30, 2020	72.50	73.34	70.20	73.02	72.01	1,220,757
Mar. 27, 2020	71.72	73.34	71.34	72.14	71.14	1,264,429
Mar. 26, 2020	71.80	73.94	71.42	73.94	72.92	1,379,941
Mar. 25, 2020	71.98	74.30	70.98	73.00	71.99	1,069,129
Mar. 24, 2020	72.42	74.40	68.90	71.44	70.45	1,186,204
Mar. 23, 2020	71.60	74.74	70.02	70.92	69.94	1,299,498
Mar. 20, 2020	78.56	79.32	74.72	75.02	73.98	1,673,459
Mar. 19, 2020	73.34	75.44	71.44	74.84	73.81	1,517,341
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

DOW27,433.48+46.48(+0.17%)

Heineken N.V. (HEIA.AS)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

DOW
27,433.48
+46.48(+0.17%)