Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

88.08-0.78 (-0.88%)

At close: 5:35PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	88.70	88.78	87.28	88.08	88.08	491,881
Jan. 21, 2021	89.86	90.14	88.78	88.86	88.86	344,960
Jan. 20, 2021	89.66	90.08	89.02	89.44	89.44	388,428
Jan. 19, 2021	89.70	89.96	89.06	89.26	89.26	403,407
Jan. 18, 2021	89.04	90.02	88.62	89.54	89.54	233,547
Jan. 15, 2021	89.62	90.04	89.14	89.56	89.56	526,060
Jan. 14, 2021	89.40	90.72	89.08	90.36	90.36	362,267
Jan. 13, 2021	89.38	89.76	88.38	89.24	89.24	710,319
Jan. 12, 2021	92.10	92.28	89.08	89.50	89.50	746,619
Jan. 11, 2021	92.60	92.98	91.66	91.70	91.70	514,287
Jan. 08, 2021	92.36	93.16	91.74	93.00	93.00	642,342
Jan. 07, 2021	90.30	92.26	90.28	91.70	91.70	661,195
Jan. 06, 2021	90.60	91.26	89.96	90.52	90.52	504,594
Jan. 05, 2021	90.42	91.32	89.94	90.28	90.28	489,367
Jan. 04, 2021	92.00	92.20	90.44	91.00	91.00	803,353
Dec. 31, 2020	90.10	91.22	90.08	91.22	91.22	416,199
Dec. 30, 2020	91.00	91.22	89.82	91.22	91.22	439,310
Dec. 29, 2020	89.28	91.36	89.20	91.14	91.14	419,433
Dec. 28, 2020	89.64	89.78	88.62	89.00	89.00	225,697
Dec. 24, 2020	88.80	89.66	88.62	89.66	89.66	111,236
Dec. 23, 2020	88.02	88.88	87.80	88.68	88.68	237,161
Dec. 22, 2020	87.98	88.60	87.60	88.32	88.32	433,283
Dec. 21, 2020	88.18	88.48	86.14	87.68	87.68	526,069
Dec. 18, 2020	89.32	89.80	88.92	89.36	89.36	690,239
Dec. 17, 2020	89.92	90.18	89.32	89.64	89.64	557,608
Dec. 16, 2020	90.00	91.00	89.52	89.66	89.66	515,838
Dec. 15, 2020	91.98	91.98	89.72	89.72	89.72	791,832
Dec. 14, 2020	91.62	92.40	91.42	91.98	91.98	586,704
Dec. 11, 2020	91.32	91.64	90.30	90.94	90.94	529,576
Dec. 10, 2020	90.88	92.90	90.78	91.84	91.84	888,347
Dec. 09, 2020	89.96	90.92	89.36	90.64	90.64	463,150
Dec. 08, 2020	90.62	91.18	89.50	89.96	89.96	451,069
Dec. 07, 2020	90.84	91.02	89.98	91.02	91.02	390,187
Dec. 04, 2020	90.06	91.50	90.00	91.16	91.16	557,323
Dec. 03, 2020	90.10	90.44	89.42	89.90	89.90	476,241
Dec. 02, 2020	90.02	91.94	89.64	90.12	90.12	791,764
Dec. 01, 2020	89.12	89.64	88.78	89.54	89.54	449,042
Nov. 30, 2020	88.52	89.28	87.90	88.52	88.52	907,815
Nov. 27, 2020	88.46	89.46	88.42	89.24	89.24	526,096
Nov. 26, 2020	88.80	89.10	88.12	88.46	88.46	336,008
Nov. 25, 2020	90.16	90.34	88.78	88.96	88.96	510,218
Nov. 24, 2020	90.02	90.40	89.32	89.88	89.88	402,327
Nov. 23, 2020	89.58	90.42	89.36	89.42	89.42	488,918
Nov. 20, 2020	90.20	90.46	89.10	89.10	89.10	611,363
Nov. 19, 2020	91.00	91.42	90.20	90.20	90.20	419,951
Nov. 18, 2020	91.70	92.34	91.26	92.00	92.00	474,406
Nov. 17, 2020	92.48	92.94	91.58	92.30	92.30	565,585
Nov. 16, 2020	91.22	94.48	90.84	92.76	92.76	994,727
Nov. 13, 2020	90.16	91.36	90.08	90.42	90.42	584,850
Nov. 12, 2020	90.10	92.46	89.78	90.54	90.54	1,004,935
Nov. 11, 2020	92.86	94.34	91.18	91.18	91.18	1,000,579
Nov. 10, 2020	89.48	93.80	88.70	93.14	93.14	1,593,778
Nov. 09, 2020	82.36	91.68	81.96	90.28	90.28	1,914,777
Nov. 06, 2020	81.70	82.42	80.86	81.24	81.24	647,762
Nov. 05, 2020	79.44	82.58	79.18	82.32	82.32	1,194,300
Nov. 04, 2020	76.18	79.46	76.16	79.26	79.26	708,287
Nov. 03, 2020	77.12	78.26	76.96	77.76	77.76	538,450
Nov. 02, 2020	76.42	77.34	75.52	76.66	76.66	656,983
Oct. 30, 2020	76.12	76.86	75.70	76.20	76.20	626,327
Oct. 29, 2020	76.96	77.44	76.10	76.56	76.56	675,959
Oct. 28, 2020	79.28	79.44	75.72	77.50	77.50	1,097,449
Oct. 27, 2020	80.50	80.80	79.58	80.04	80.04	585,793
Oct. 26, 2020	79.80	81.36	79.80	80.90	80.90	612,665
Oct. 23, 2020	79.36	81.22	79.18	81.16	81.16	925,829
Oct. 22, 2020	78.58	79.48	77.58	79.48	79.48	733,882
Oct. 21, 2020	79.14	79.30	77.90	78.16	78.16	616,646
Oct. 20, 2020	79.02	79.74	78.44	79.30	79.30	548,574
Oct. 19, 2020	79.20	80.06	78.48	78.84	78.84	296,013
Oct. 16, 2020	78.32	79.08	77.68	78.98	78.98	436,675
Oct. 15, 2020	78.30	79.02	77.40	78.14	78.14	655,290
Oct. 14, 2020	80.82	80.84	79.26	79.74	79.74	477,324
Oct. 13, 2020	81.04	81.64	80.08	80.78	80.78	460,308
Oct. 12, 2020	81.24	81.72	80.84	81.32	81.32	325,699
Oct. 09, 2020	81.52	81.68	80.70	80.92	80.92	504,595
Oct. 08, 2020	80.00	81.44	79.70	81.44	81.44	769,080
Oct. 07, 2020	77.68	79.72	77.52	79.72	79.72	956,360
Oct. 06, 2020	76.54	77.30	76.06	77.02	77.02	528,563
Oct. 05, 2020	76.26	76.92	75.88	76.48	76.48	504,385
Oct. 02, 2020	75.28	76.22	74.82	76.04	76.04	728,314
Oct. 01, 2020	76.14	76.74	75.60	75.60	75.60	553,905
Sep. 30, 2020	76.04	76.72	75.60	75.88	75.88	534,345
Sep. 29, 2020	77.24	77.24	76.34	76.52	76.52	363,923
Sep. 28, 2020	75.56	77.26	75.38	77.24	77.24	699,292
Sep. 25, 2020	75.38	75.40	74.26	74.72	74.72	544,072
Sep. 24, 2020	75.10	76.36	75.00	75.16	75.16	801,911
Sep. 23, 2020	76.26	77.42	75.70	75.70	75.70	566,489
Sep. 22, 2020	76.34	76.52	75.58	75.68	75.68	601,873
Sep. 21, 2020	78.62	78.62	76.00	76.12	76.12	723,647
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	77.12	79.00	76.72	78.36	78.36	622,720
Sep. 16, 2020	77.90	78.34	77.60	77.70	77.70	607,787
Sep. 15, 2020	77.46	78.58	77.22	77.98	77.98	529,619
Sep. 14, 2020	78.00	78.46	77.58	77.78	77.78	410,814
Sep. 11, 2020	77.60	77.70	76.66	77.44	77.44	509,427
Sep. 10, 2020	77.18	78.40	77.06	77.50	77.50	560,627
Sep. 09, 2020	76.22	77.46	76.08	76.98	76.98	443,409
Sep. 08, 2020	76.50	76.84	75.98	76.32	76.32	506,975
Sep. 07, 2020	76.88	77.36	76.28	76.44	76.44	430,877
Sep. 04, 2020	77.62	78.34	76.50	76.76	76.76	536,765
Sep. 03, 2020	77.80	79.70	77.76	78.24	78.24	815,981
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Heineken N.V. (HEIA.AS)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)