Advertisement
Advertisement
Heineken Holding N.V. (4H5.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:05AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 25 |
| Feb 06, 2023 | 76.70 | 77.30 | 76.70 | 77.30 | 77.30 | 25 |
| Feb 03, 2023 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Feb 02, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Feb 01, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Jan 31, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Jan 30, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 27, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Jan 26, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 25, 2023 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | 50 |
| Jan 24, 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| Jan 23, 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 20 |
| Jan 20, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Jan 19, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 18, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Jan 17, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 16, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Jan 13, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 12, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Jan 11, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Jan 10, 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Jan 09, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 7 |
| Jan 06, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 100 |
| Jan 05, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Jan 04, 2023 | 73.55 | 75.15 | 73.55 | 75.15 | 75.15 | 25 |
| Jan 03, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Jan 02, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Dec 30, 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Dec 29, 2022 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| Dec 28, 2022 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Dec 27, 2022 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| Dec 23, 2022 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Dec 22, 2022 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Dec 21, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Dec 20, 2022 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Dec 19, 2022 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Dec 16, 2022 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Dec 15, 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Dec 14, 2022 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 38 |
| Dec 13, 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Dec 12, 2022 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Dec 09, 2022 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Dec 08, 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Dec 07, 2022 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Dec 06, 2022 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Dec 05, 2022 | 74.10 | 74.10 | 73.60 | 73.60 | 73.60 | 25 |
| Dec 02, 2022 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Dec 01, 2022 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Nov 30, 2022 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Nov 29, 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Nov 28, 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Nov 25, 2022 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Nov 24, 2022 | 72.65 | 72.80 | 72.65 | 72.80 | 72.80 | 3 |
| Nov 23, 2022 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Nov 22, 2022 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Nov 21, 2022 | 71.30 | 71.35 | 71.30 | 71.30 | 71.30 | - |
| Nov 18, 2022 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| Nov 17, 2022 | 70.90 | 71.55 | 70.90 | 71.55 | 71.55 | 150 |
| Nov 16, 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| Nov 15, 2022 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Nov 14, 2022 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Nov 11, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Nov 10, 2022 | 68.65 | 70.35 | 68.65 | 70.00 | 70.00 | 120 |
| Nov 09, 2022 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Nov 08, 2022 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Nov 07, 2022 | 68.55 | 68.60 | 68.55 | 68.60 | 68.60 | 25 |
| Nov 04, 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Nov 03, 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Nov 02, 2022 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Nov 01, 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| Oct 31, 2022 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| Oct 28, 2022 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| Oct 27, 2022 | 67.85 | 68.35 | 67.85 | 68.35 | 68.35 | 3 |
| Oct 26, 2022 | 68.95 | 68.95 | 65.00 | 66.00 | 66.00 | 250 |
| Oct 25, 2022 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Oct 24, 2022 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 10 |
| Oct 21, 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Oct 20, 2022 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Oct 19, 2022 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Oct 18, 2022 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Oct 17, 2022 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| Oct 14, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Oct 13, 2022 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Oct 12, 2022 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Oct 11, 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| Oct 10, 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Oct 07, 2022 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Oct 06, 2022 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Oct 05, 2022 | 71.90 | 72.90 | 71.90 | 72.90 | 72.90 | 25 |
| Oct 04, 2022 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Oct 03, 2022 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| Sep 30, 2022 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Sep 29, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Sep 28, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Sep 27, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Sep 26, 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Sep 23, 2022 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Sep 22, 2022 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Sep 21, 2022 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Sep 20, 2022 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
