Heineken NV (HNK1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:14PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 78.44 | 78.44 | 77.60 | 77.60 | 77.60 | 300 |
| 03 Oct 2024 | 78.54 | 78.76 | 78.34 | 78.76 | 78.76 | - |
| 02 Oct 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 40 |
| 01 Oct 2024 | 79.64 | 79.64 | 79.44 | 79.44 | 79.44 | - |
| 30 Sept 2024 | 80.64 | 80.64 | 79.52 | 79.52 | 79.52 | - |
| 27 Sept 2024 | 79.02 | 80.72 | 79.02 | 80.62 | 80.62 | - |
| 26 Sept 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 25 Sept 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 24 Sept 2024 | 78.30 | 78.30 | 77.16 | 78.00 | 78.00 | 100 |
| 23 Sept 2024 | 79.48 | 79.48 | 78.64 | 78.76 | 78.76 | 35 |
| 20 Sept 2024 | 81.02 | 81.02 | 78.34 | 78.34 | 78.34 | 40 |
| 19 Sept 2024 | 80.98 | 81.10 | 80.86 | 81.10 | 81.10 | 72 |
| 18 Sept 2024 | 81.48 | 81.48 | 80.92 | 81.08 | 81.08 | - |
| 17 Sept 2024 | 82.18 | 82.44 | 81.70 | 81.70 | 81.70 | - |
| 16 Sept 2024 | 82.34 | 82.34 | 81.26 | 81.26 | 81.26 | 40 |
| 13 Sept 2024 | 82.92 | 83.64 | 82.88 | 82.88 | 82.88 | - |
| 12 Sept 2024 | 83.06 | 83.26 | 82.42 | 83.08 | 83.08 | - |
| 11 Sept 2024 | 81.68 | 82.54 | 81.68 | 82.54 | 82.54 | - |
| 10 Sept 2024 | 81.52 | 82.18 | 81.52 | 82.18 | 82.18 | - |
| 09 Sept 2024 | 81.62 | 81.96 | 81.62 | 81.96 | 81.96 | - |
| 06 Sept 2024 | 82.24 | 82.24 | 81.94 | 81.94 | 81.94 | - |
| 05 Sept 2024 | 81.32 | 82.32 | 81.32 | 81.88 | 81.88 | - |
| 04 Sept 2024 | 80.52 | 81.06 | 80.52 | 81.06 | 81.06 | - |
| 03 Sept 2024 | 80.78 | 81.50 | 80.76 | 80.76 | 80.76 | - |
| 02 Sept 2024 | 81.44 | 81.44 | 81.16 | 81.16 | 81.16 | - |
| 30 Aug 2024 | 81.62 | 81.94 | 81.62 | 81.72 | 81.72 | - |
| 29 Aug 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| 28 Aug 2024 | 81.48 | 81.84 | 81.48 | 81.80 | 81.80 | - |
| 27 Aug 2024 | 80.54 | 81.64 | 80.54 | 81.40 | 81.40 | 250 |
| 26 Aug 2024 | 79.84 | 80.70 | 79.84 | 80.36 | 80.36 | - |
| 23 Aug 2024 | 79.80 | 80.22 | 79.80 | 79.92 | 79.92 | - |
| 22 Aug 2024 | 80.60 | 80.60 | 80.16 | 80.16 | 80.16 | - |
| 21 Aug 2024 | 79.30 | 80.10 | 79.30 | 80.00 | 80.00 | - |
| 20 Aug 2024 | 79.76 | 79.90 | 79.44 | 79.44 | 79.44 | - |
| 19 Aug 2024 | 79.66 | 80.14 | 79.66 | 79.76 | 79.76 | 3 |
| 16 Aug 2024 | 79.96 | 79.96 | 79.50 | 79.50 | 79.50 | - |
| 15 Aug 2024 | 80.06 | 80.06 | 79.76 | 79.80 | 79.80 | - |
| 14 Aug 2024 | 80.02 | 80.04 | 79.54 | 79.62 | 79.62 | - |
| 13 Aug 2024 | 79.14 | 79.40 | 79.10 | 79.40 | 79.40 | - |
| 12 Aug 2024 | 80.12 | 80.12 | 79.52 | 79.74 | 79.74 | 35 |
| 09 Aug 2024 | 80.62 | 80.82 | 79.92 | 80.04 | 80.04 | 100 |
| 08 Aug 2024 | 80.12 | 80.80 | 80.12 | 80.74 | 80.74 | 200 |
| 07 Aug 2024 | 80.64 | 80.64 | 79.70 | 80.34 | 80.34 | - |
| 06 Aug 2024 | 80.14 | 80.14 | 79.70 | 79.76 | 79.76 | - |
| 05 Aug 2024 | 80.56 | 80.56 | 78.96 | 79.30 | 79.30 | 45 |
| 02 Aug 2024 | 80.96 | 82.24 | 80.96 | 81.88 | 81.88 | 9 |
| 01 Aug 2024 | 81.60 | 82.22 | 81.60 | 81.88 | 81.88 | 35 |
| 31 Jul 2024 | 81.50 | 82.42 | 81.50 | 81.98 | 81.98 | - |
| 31 Jul 2024 | 0.69 Dividend | |||||
| 30 Jul 2024 | 82.44 | 82.90 | 82.16 | 82.90 | 82.21 | - |
| 29 Jul 2024 | 87.80 | 87.80 | 82.00 | 82.00 | 81.32 | 150 |
| 26 Jul 2024 | 89.64 | 90.94 | 89.64 | 90.72 | 89.96 | 506 |
| 25 Jul 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.41 | - |
| 24 Jul 2024 | 89.38 | 89.54 | 89.08 | 89.28 | 88.54 | - |
| 23 Jul 2024 | 89.84 | 90.30 | 89.76 | 89.76 | 89.01 | - |
| 22 Jul 2024 | 89.74 | 90.54 | 89.74 | 90.32 | 89.57 | - |
| 19 Jul 2024 | 89.66 | 89.74 | 89.22 | 89.22 | 88.48 | 50 |
| 18 Jul 2024 | 89.00 | 90.74 | 89.00 | 90.44 | 89.69 | - |
| 17 Jul 2024 | 88.32 | 90.16 | 88.32 | 89.86 | 89.11 | - |
| 16 Jul 2024 | 88.32 | 88.88 | 88.32 | 88.68 | 87.94 | 17 |
| 15 Jul 2024 | 89.12 | 89.58 | 89.04 | 89.04 | 88.30 | 40 |
| 12 Jul 2024 | 89.52 | 89.62 | 88.44 | 89.10 | 88.36 | - |
| 11 Jul 2024 | 89.36 | 90.00 | 89.34 | 90.00 | 89.25 | - |
| 10 Jul 2024 | 88.84 | 89.06 | 88.82 | 88.94 | 88.20 | - |
| 09 Jul 2024 | 88.66 | 88.96 | 88.54 | 88.80 | 88.06 | - |
| 08 Jul 2024 | 89.66 | 89.66 | 88.54 | 88.54 | 87.80 | - |
| 05 Jul 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.71 | - |
| 04 Jul 2024 | 90.12 | 90.78 | 90.12 | 90.28 | 89.53 | - |
| 03 Jul 2024 | 90.32 | 90.32 | 89.82 | 90.26 | 89.51 | - |
| 02 Jul 2024 | 89.58 | 89.70 | 89.34 | 89.70 | 88.95 | - |
| 01 Jul 2024 | 90.96 | 90.96 | 89.66 | 90.42 | 89.67 | - |
| 28 Jun 2024 | 91.84 | 91.84 | 90.52 | 90.52 | 89.77 | - |
| 27 Jun 2024 | 93.62 | 93.62 | 91.62 | 91.78 | 91.02 | - |
| 26 Jun 2024 | 93.70 | 94.14 | 92.84 | 93.24 | 92.46 | - |
| 25 Jun 2024 | 92.34 | 93.36 | 92.22 | 93.36 | 92.58 | - |
| 24 Jun 2024 | 92.92 | 92.96 | 92.26 | 92.96 | 92.19 | 30 |
| 21 Jun 2024 | 93.40 | 93.46 | 92.88 | 92.98 | 92.21 | - |
| 20 Jun 2024 | 92.88 | 93.54 | 92.36 | 93.46 | 92.68 | 216 |
| 19 Jun 2024 | 92.36 | 92.70 | 91.80 | 92.52 | 91.75 | - |
| 18 Jun 2024 | 94.38 | 94.38 | 92.14 | 92.64 | 91.87 | - |
| 17 Jun 2024 | 94.70 | 94.70 | 93.32 | 93.88 | 93.10 | - |
| 14 Jun 2024 | 94.72 | 95.06 | 94.02 | 94.02 | 93.24 | - |
| 13 Jun 2024 | 95.32 | 95.32 | 94.52 | 94.70 | 93.91 | 1 |
| 12 Jun 2024 | 94.82 | 95.78 | 94.82 | 95.22 | 94.43 | - |
| 11 Jun 2024 | 95.04 | 95.04 | 94.78 | 94.78 | 93.99 | - |
| 10 Jun 2024 | 93.68 | 94.24 | 93.68 | 94.24 | 93.46 | - |
| 07 Jun 2024 | 94.56 | 94.56 | 94.02 | 94.34 | 93.55 | - |
| 06 Jun 2024 | 94.32 | 95.44 | 94.32 | 94.62 | 93.83 | - |
| 05 Jun 2024 | 91.66 | 93.04 | 91.08 | 93.04 | 92.27 | - |
| 04 Jun 2024 | 90.72 | 91.26 | 90.32 | 91.14 | 90.38 | - |
| 03 Jun 2024 | 92.74 | 92.74 | 91.36 | 91.58 | 90.82 | 20 |
| 31 May 2024 | 91.52 | 91.76 | 91.52 | 91.76 | 91.00 | - |
| 30 May 2024 | 92.18 | 92.44 | 91.60 | 91.60 | 90.84 | - |
| 29 May 2024 | 93.10 | 93.10 | 92.28 | 92.52 | 91.75 | 4 |
| 28 May 2024 | 94.64 | 94.66 | 93.62 | 93.62 | 92.84 | - |
| 27 May 2024 | 94.54 | 94.74 | 94.20 | 94.60 | 93.81 | 27 |
| 24 May 2024 | 93.84 | 94.48 | 93.84 | 94.48 | 93.69 | - |
| 23 May 2024 | 95.20 | 95.20 | 94.42 | 94.42 | 93.63 | - |
| 22 May 2024 | 96.46 | 96.46 | 94.56 | 94.96 | 94.17 | - |
| 21 May 2024 | 96.46 | 96.46 | 96.02 | 96.44 | 95.64 | - |
| *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.