Heineken NV (HNK1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:30PM CEST
Time Period:
Sept 29, 2023 - Sept 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 79.02 | 80.72 | 79.02 | 80.62 | 80.62 | - |
| Sept 26, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| Sept 25, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Sept 24, 2024 | 78.30 | 78.30 | 77.16 | 78.00 | 78.00 | 100 |
| Sept 23, 2024 | 79.48 | 79.48 | 78.64 | 78.76 | 78.76 | 35 |
| Sept 20, 2024 | 81.02 | 81.02 | 78.34 | 78.34 | 78.34 | 40 |
| Sept 19, 2024 | 80.98 | 81.10 | 80.86 | 81.10 | 81.10 | 72 |
| Sept 18, 2024 | 81.48 | 81.48 | 80.92 | 81.08 | 81.08 | - |
| Sept 17, 2024 | 82.18 | 82.44 | 81.70 | 81.70 | 81.70 | - |
| Sept 16, 2024 | 82.34 | 82.34 | 81.26 | 81.26 | 81.26 | 40 |
| Sept 13, 2024 | 82.92 | 83.64 | 82.88 | 82.88 | 82.88 | - |
| Sept 12, 2024 | 83.06 | 83.26 | 82.42 | 83.08 | 83.08 | - |
| Sept 11, 2024 | 81.68 | 82.54 | 81.68 | 82.54 | 82.54 | - |
| Sept 10, 2024 | 81.52 | 82.18 | 81.52 | 82.18 | 82.18 | - |
| Sept 09, 2024 | 81.62 | 81.96 | 81.62 | 81.96 | 81.96 | - |
| Sept 06, 2024 | 82.24 | 82.24 | 81.94 | 81.94 | 81.94 | - |
| Sept 05, 2024 | 81.32 | 82.32 | 81.32 | 81.88 | 81.88 | - |
| Sept 04, 2024 | 80.52 | 81.06 | 80.52 | 81.06 | 81.06 | - |
| Sept 03, 2024 | 80.78 | 81.50 | 80.76 | 80.76 | 80.76 | - |
| Sept 02, 2024 | 81.44 | 81.44 | 81.16 | 81.16 | 81.16 | - |
| Aug 30, 2024 | 81.62 | 81.94 | 81.62 | 81.72 | 81.72 | - |
| Aug 29, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| Aug 28, 2024 | 81.48 | 81.84 | 81.48 | 81.80 | 81.80 | - |
| Aug 27, 2024 | 80.54 | 81.64 | 80.54 | 81.40 | 81.40 | 250 |
| Aug 26, 2024 | 79.84 | 80.70 | 79.84 | 80.36 | 80.36 | - |
| Aug 23, 2024 | 79.80 | 80.22 | 79.80 | 79.92 | 79.92 | - |
| Aug 22, 2024 | 80.60 | 80.60 | 80.16 | 80.16 | 80.16 | - |
| Aug 21, 2024 | 79.30 | 80.10 | 79.30 | 80.00 | 80.00 | - |
| Aug 20, 2024 | 79.76 | 79.90 | 79.44 | 79.44 | 79.44 | - |
| Aug 19, 2024 | 79.66 | 80.14 | 79.66 | 79.76 | 79.76 | 3 |
| Aug 16, 2024 | 79.96 | 79.96 | 79.50 | 79.50 | 79.50 | - |
| Aug 15, 2024 | 80.06 | 80.06 | 79.76 | 79.80 | 79.80 | - |
| Aug 14, 2024 | 80.02 | 80.04 | 79.54 | 79.62 | 79.62 | - |
| Aug 13, 2024 | 79.14 | 79.40 | 79.10 | 79.40 | 79.40 | - |
| Aug 12, 2024 | 80.12 | 80.12 | 79.52 | 79.74 | 79.74 | 35 |
| Aug 09, 2024 | 80.62 | 80.82 | 79.92 | 80.04 | 80.04 | 100 |
| Aug 08, 2024 | 80.12 | 80.80 | 80.12 | 80.74 | 80.74 | 200 |
| Aug 07, 2024 | 80.64 | 80.64 | 79.70 | 80.34 | 80.34 | - |
| Aug 06, 2024 | 80.14 | 80.14 | 79.70 | 79.76 | 79.76 | - |
| Aug 05, 2024 | 80.56 | 80.56 | 78.96 | 79.30 | 79.30 | 45 |
| Aug 02, 2024 | 80.96 | 82.24 | 80.96 | 81.88 | 81.88 | 9 |
| Aug 01, 2024 | 81.60 | 82.22 | 81.60 | 81.88 | 81.88 | 35 |
| Jul 31, 2024 | 81.50 | 82.42 | 81.50 | 81.98 | 81.98 | - |
| Jul 31, 2024 | 0.69 Dividend | |||||
| Jul 30, 2024 | 82.44 | 82.90 | 82.16 | 82.90 | 82.21 | - |
| Jul 29, 2024 | 87.80 | 87.80 | 82.00 | 82.00 | 81.32 | 150 |
| Jul 26, 2024 | 89.64 | 90.94 | 89.64 | 90.72 | 89.96 | 506 |
| Jul 25, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.41 | - |
| Jul 24, 2024 | 89.38 | 89.54 | 89.08 | 89.28 | 88.54 | - |
| Jul 23, 2024 | 89.84 | 90.30 | 89.76 | 89.76 | 89.01 | - |
| Jul 22, 2024 | 89.74 | 90.54 | 89.74 | 90.32 | 89.57 | - |
| Jul 19, 2024 | 89.66 | 89.74 | 89.22 | 89.22 | 88.48 | 50 |
| Jul 18, 2024 | 89.00 | 90.74 | 89.00 | 90.44 | 89.69 | - |
| Jul 17, 2024 | 88.32 | 90.16 | 88.32 | 89.86 | 89.11 | - |
| Jul 16, 2024 | 88.32 | 88.88 | 88.32 | 88.68 | 87.94 | 17 |
| Jul 15, 2024 | 89.12 | 89.58 | 89.04 | 89.04 | 88.30 | 40 |
| Jul 12, 2024 | 89.52 | 89.62 | 88.44 | 89.10 | 88.36 | - |
| Jul 11, 2024 | 89.36 | 90.00 | 89.34 | 90.00 | 89.25 | - |
| Jul 10, 2024 | 88.84 | 89.06 | 88.82 | 88.94 | 88.20 | - |
| Jul 09, 2024 | 88.66 | 88.96 | 88.54 | 88.80 | 88.06 | - |
| Jul 08, 2024 | 89.66 | 89.66 | 88.54 | 88.54 | 87.80 | - |
| Jul 05, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.71 | - |
| Jul 04, 2024 | 90.12 | 90.78 | 90.12 | 90.28 | 89.53 | - |
| Jul 03, 2024 | 90.32 | 90.32 | 89.82 | 90.26 | 89.51 | - |
| Jul 02, 2024 | 89.58 | 89.70 | 89.34 | 89.70 | 88.95 | - |
| Jul 01, 2024 | 90.96 | 90.96 | 89.66 | 90.42 | 89.67 | - |
| Jun 28, 2024 | 91.84 | 91.84 | 90.52 | 90.52 | 89.77 | - |
| Jun 27, 2024 | 93.62 | 93.62 | 91.62 | 91.78 | 91.02 | - |
| Jun 26, 2024 | 93.70 | 94.14 | 92.84 | 93.24 | 92.46 | - |
| Jun 25, 2024 | 92.34 | 93.36 | 92.22 | 93.36 | 92.58 | - |
| Jun 24, 2024 | 92.92 | 92.96 | 92.26 | 92.96 | 92.19 | 30 |
| Jun 21, 2024 | 93.40 | 93.46 | 92.88 | 92.98 | 92.21 | - |
| Jun 20, 2024 | 92.88 | 93.54 | 92.36 | 93.46 | 92.68 | 216 |
| Jun 19, 2024 | 92.36 | 92.70 | 91.80 | 92.52 | 91.75 | - |
| Jun 18, 2024 | 94.38 | 94.38 | 92.14 | 92.64 | 91.87 | - |
| Jun 17, 2024 | 94.70 | 94.70 | 93.32 | 93.88 | 93.10 | - |
| Jun 14, 2024 | 94.72 | 95.06 | 94.02 | 94.02 | 93.24 | - |
| Jun 13, 2024 | 95.32 | 95.32 | 94.52 | 94.70 | 93.91 | 1 |
| Jun 12, 2024 | 94.82 | 95.78 | 94.82 | 95.22 | 94.43 | - |
| Jun 11, 2024 | 95.04 | 95.04 | 94.78 | 94.78 | 93.99 | - |
| Jun 10, 2024 | 93.68 | 94.24 | 93.68 | 94.24 | 93.46 | - |
| Jun 07, 2024 | 94.56 | 94.56 | 94.02 | 94.34 | 93.55 | - |
| Jun 06, 2024 | 94.32 | 95.44 | 94.32 | 94.62 | 93.83 | - |
| Jun 05, 2024 | 91.66 | 93.04 | 91.08 | 93.04 | 92.27 | - |
| Jun 04, 2024 | 90.72 | 91.26 | 90.32 | 91.14 | 90.38 | - |
| Jun 03, 2024 | 92.74 | 92.74 | 91.36 | 91.58 | 90.82 | 20 |
| May 31, 2024 | 91.52 | 91.76 | 91.52 | 91.76 | 91.00 | - |
| May 30, 2024 | 92.18 | 92.44 | 91.60 | 91.60 | 90.84 | - |
| May 29, 2024 | 93.10 | 93.10 | 92.28 | 92.52 | 91.75 | 4 |
| May 28, 2024 | 94.64 | 94.66 | 93.62 | 93.62 | 92.84 | - |
| May 27, 2024 | 94.54 | 94.74 | 94.20 | 94.60 | 93.81 | 27 |
| May 24, 2024 | 93.84 | 94.48 | 93.84 | 94.48 | 93.69 | - |
| May 23, 2024 | 95.20 | 95.20 | 94.42 | 94.42 | 93.63 | - |
| May 22, 2024 | 96.46 | 96.46 | 94.56 | 94.96 | 94.17 | - |
| May 21, 2024 | 96.46 | 96.46 | 96.02 | 96.44 | 95.64 | - |
| May 20, 2024 | 96.50 | 97.12 | 96.50 | 96.62 | 95.82 | - |
| May 17, 2024 | 94.96 | 95.80 | 94.96 | 95.80 | 95.00 | - |
| May 16, 2024 | 94.60 | 95.18 | 94.60 | 94.98 | 94.19 | - |
| May 15, 2024 | 94.10 | 94.70 | 93.70 | 94.70 | 93.91 | - |
| May 14, 2024 | 93.98 | 94.16 | 93.76 | 94.16 | 93.38 | - |
| *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.