Canada Markets open in 9 hrs 10 mins

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
76.52-0.72 (-0.93%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 2020------
Sep. 28, 202075.5677.2675.3877.2477.24699,292
Sep. 25, 202075.3875.4074.2674.7274.72544,072
Sep. 24, 202075.1076.3675.0075.1675.16801,911
Sep. 23, 202076.2677.4275.7075.7075.70566,489
Sep. 22, 202076.3476.5275.5875.6875.68601,873
Sep. 21, 202078.6278.6276.0076.1276.12723,647
Sep. 18, 2020------
Sep. 17, 202077.1279.0076.7278.3678.36622,720
Sep. 16, 202077.9078.3477.6077.7077.70607,787
Sep. 15, 202077.4678.5877.2277.9877.98529,619
Sep. 14, 202078.0078.4677.5877.7877.78410,814
Sep. 11, 202077.6077.7076.6677.4477.44509,427
Sep. 10, 202077.1878.4077.0677.5077.50560,627
Sep. 09, 202076.2277.4676.0876.9876.98443,409
Sep. 08, 202076.5076.8475.9876.3276.32506,975
Sep. 07, 202076.8877.3676.2876.4476.44430,877
Sep. 04, 202077.6278.3476.5076.7676.76536,765
Sep. 03, 202077.8079.7077.7678.2478.24815,981
Sep. 02, 202076.2277.8475.9677.2877.28665,622
Sep. 01, 202077.7277.9675.8875.8875.88566,499
Aug. 31, 202078.9879.1077.5277.5677.56471,267
Aug. 28, 202079.1679.4478.2478.4278.42410,257
Aug. 27, 202078.8479.7878.6879.0479.04416,656
Aug. 26, 202078.6478.9478.2678.6478.64328,400
Aug. 25, 202079.4080.2278.3878.3878.38528,445
Aug. 24, 202077.7479.2077.5079.1279.12522,418
Aug. 21, 202077.8078.2476.8077.0877.08540,739
Aug. 20, 202077.6878.0277.1677.6677.66480,537
Aug. 19, 202077.9078.5877.6078.5878.58388,462
Aug. 18, 202077.8078.5077.3078.0078.00636,704
Aug. 17, 202078.1278.6077.1077.9677.96456,397
Aug. 14, 202079.3079.3077.3077.9077.90462,200
Aug. 13, 202079.3079.6478.8279.3479.34375,695
Aug. 12, 202078.4879.5878.0279.5479.54486,168
Aug. 11, 202077.6479.2077.6278.4678.46628,403
Aug. 10, 202077.0077.3276.4077.3277.32455,361
Aug. 07, 202076.5076.8275.9676.5076.50452,953
Aug. 06, 202078.0678.1076.6876.7276.72536,743
Aug. 05, 202079.6280.1278.2878.4678.46656,004
Aug. 04, 202080.6080.7679.2879.4479.44622,972
Aug. 03, 202082.1082.2278.3280.5680.56937,750
Jul. 31, 202083.9884.6282.2482.2482.24705,600
Jul. 30, 202085.3285.8482.7083.6883.68826,620
Jul. 29, 202084.1885.6084.1085.5085.50611,672
Jul. 28, 202082.3084.1082.0284.1084.10510,574
Jul. 27, 202082.6282.6881.8882.1682.16467,254
Jul. 24, 202083.4483.4482.3682.8882.88430,249
Jul. 23, 202084.1084.8083.4683.9483.94497,870
Jul. 22, 202084.5684.8683.2883.5483.54433,904
Jul. 21, 202084.7085.5284.3084.9684.96577,793
Jul. 20, 2020------
Jul. 17, 202084.5084.7683.3683.8483.84658,142
Jul. 16, 202082.4085.4681.5284.9284.921,123,184
Jul. 15, 202085.1287.3084.8886.6286.62542,309
Jul. 14, 202084.6684.7283.7084.5484.54399,845
Jul. 13, 202085.8486.8685.0085.0085.00683,234
Jul. 10, 202082.6284.5082.6284.5084.50602,824
Jul. 09, 202083.7484.1083.0083.0083.00554,295
Jul. 08, 202083.4284.4483.2083.6683.66614,873
Jul. 07, 202083.5284.0682.7883.5883.58658,493
Jul. 06, 202083.4483.8482.9283.6483.64459,822
Jul. 03, 202082.7683.0282.1882.5682.56446,347
Jul. 02, 202081.1282.6880.3282.5082.50941,991
Jul. 01, 202081.6481.8679.6681.5681.56909,157
Jun. 30, 202082.2882.9881.8482.0682.06663,326
Jun. 29, 202082.9883.2681.5082.1082.10867,734
Jun. 26, 202083.6884.4883.4883.5683.56407,052
Jun. 25, 202083.0883.5282.1683.1283.12498,532
Jun. 24, 202085.8285.8883.2083.2083.20458,854
Jun. 23, 202084.8086.5484.8086.0086.00518,316
Jun. 22, 202086.0086.0084.6684.8084.80512,370
Jun. 19, 202084.4286.6684.4286.6086.601,587,966
Jun. 18, 202084.2085.0483.5684.1684.16532,574
Jun. 17, 202084.0285.0283.7884.4084.40616,868
Jun. 16, 202082.1485.0481.8684.0284.02954,175
Jun. 15, 202080.7882.3680.0281.1681.16526,398
Jun. 12, 202080.5082.3279.7081.4681.46692,485
Jun. 11, 202083.8484.0081.0481.0481.04920,339
Jun. 10, 202085.8686.8885.0085.0085.00692,094
Jun. 09, 202086.7287.1884.9285.8485.84772,866
Jun. 08, 202086.0886.9885.4286.7886.78476,367
Jun. 05, 202086.5087.1286.2086.6086.60656,697
Jun. 04, 202085.4686.4885.2686.0086.00664,995
Jun. 03, 202084.4886.5084.2086.0686.06805,677
Jun. 02, 202084.4885.1883.7884.1084.10651,517
Jun. 01, 202083.1084.1682.4483.9683.96454,832
May 29, 202083.9083.9882.2082.4882.48943,890
May 28, 202083.7084.6283.2484.0684.06715,975
May 27, 202079.2083.6679.0683.4683.461,037,359
May 26, 202078.4079.4877.9279.2079.20862,717
May 25, 202077.0278.2276.6677.8277.82317,761
May 22, 202075.9076.4274.8676.3476.34576,128
May 21, 202076.5276.9475.8276.6076.60547,517
May 20, 202075.9876.9875.2276.6076.60677,105
May 19, 202076.4476.5074.5075.9075.90990,703
May 18, 202073.2676.0073.2476.0076.00588,647
May 15, 202072.0072.7071.8672.5072.50804,520
May 14, 202073.6473.7871.2671.6471.64909,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...