Heineken NV (HNK1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 110 |
| 03 Jul 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 02 Jul 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| 01 Jul 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 28 Jun 2024 | 91.84 | 91.84 | 90.90 | 90.90 | 90.90 | 110 |
| 27 Jun 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 26 Jun 2024 | 93.78 | 94.02 | 93.78 | 94.02 | 94.02 | 150 |
| 25 Jun 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| 24 Jun 2024 | 93.20 | 93.20 | 92.78 | 92.78 | 92.78 | 300 |
| 21 Jun 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| 20 Jun 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 19 Jun 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| 18 Jun 2024 | 94.50 | 94.50 | 91.92 | 91.92 | 91.92 | 82 |
| 17 Jun 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| 14 Jun 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
| 13 Jun 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 12 Jun 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 11 Jun 2024 | 94.54 | 95.20 | 94.08 | 94.08 | 94.08 | 200 |
| 10 Jun 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
| 07 Jun 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
| 06 Jun 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| 05 Jun 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 04 Jun 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 03 Jun 2024 | 92.78 | 92.78 | 91.48 | 91.48 | 91.48 | 68 |
| 31 May 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| 30 May 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| 29 May 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| 28 May 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 27 May 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
| 24 May 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
| 23 May 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
| 22 May 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 21 May 2024 | 96.48 | 96.48 | 96.44 | 96.44 | 96.44 | 10 |
| 20 May 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 17 May 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 16 May 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| 15 May 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
| 14 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 13 May 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 10 May 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 09 May 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
| 08 May 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 07 May 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
| 06 May 2024 | 90.58 | 90.58 | 89.58 | 89.58 | 89.58 | 40 |
| 03 May 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 02 May 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
| 30 Apr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| 29 Apr 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 29 Apr 2024 | 1.04 Dividend | |||||
| 26 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 91.78 | - |
| 25 Apr 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 91.42 | - |
| 24 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | - |
| 23 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | - |
| 22 Apr 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 88.87 | - |
| 19 Apr 2024 | 87.88 | 89.50 | 87.88 | 89.50 | 88.50 | 30 |
| 18 Apr 2024 | 87.54 | 88.16 | 87.54 | 88.16 | 87.17 | 150 |
| 17 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.73 | - |
| 16 Apr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.08 | - |
| 15 Apr 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.11 | - |
| 12 Apr 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 87.49 | - |
| 11 Apr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.15 | - |
| 10 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 87.19 | - |
| 09 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 85.81 | - |
| 08 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 85.95 | - |
| 05 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 86.66 | - |
| 04 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 87.19 | - |
| 03 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 87.94 | - |
| 02 Apr 2024 | 89.46 | 89.46 | 88.92 | 88.92 | 87.92 | 1,617 |
| 28 Mar 2024 | 89.80 | 89.80 | 89.42 | 89.42 | 88.42 | 100 |
| 27 Mar 2024 | 88.60 | 89.80 | 88.60 | 89.80 | 88.79 | 150 |
| 26 Mar 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.67 | - |
| 25 Mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.08 | - |
| 22 Mar 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 83.30 | - |
| 21 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.05 | - |
| 20 Mar 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 83.38 | - |
| 19 Mar 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 83.61 | - |
| 18 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.98 | - |
| 15 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.98 | - |
| 14 Mar 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.08 | - |
| 13 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 85.71 | - |
| 12 Mar 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.57 | - |
| 11 Mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 85.55 | - |
| 08 Mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 85.77 | - |
| 07 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.04 | - |
| 06 Mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.49 | - |
| 05 Mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.49 | - |
| 04 Mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 84.96 | - |
| 01 Mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 84.96 | - |
| 29 Feb 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.43 | - |
| 28 Feb 2024 | 87.30 | 87.30 | 86.38 | 86.40 | 85.43 | 450 |
| 27 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.03 | - |
| 26 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | - |
| 23 Feb 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 88.04 | - |
| 22 Feb 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.81 | - |
| 21 Feb 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 87.13 | - |
| 20 Feb 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.10 | - |
| 19 Feb 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.96 | - |
| 16 Feb 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.96 | - |
| 15 Feb 2024 | 87.64 | 87.64 | 87.32 | 87.32 | 86.34 | 6 |
| 14 Feb 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.