ABI.BR - Anheuser-Busch InBev SA/NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201983.1484.1983.0183.6083.601,141,402
Oct 16, 201983.9584.2683.3283.6683.661,140,669
Oct 15, 201983.2484.1682.9283.9183.911,357,120
Oct 14, 201983.5883.6582.7783.1383.131,207,895
Oct 11, 201983.3984.1182.5883.9483.941,456,071
Oct 10, 201984.2084.3382.8683.5983.591,029,042
Oct 09, 201983.7985.0283.6384.2984.29732,793
Oct 08, 201984.6384.9783.7583.8983.891,093,065
Oct 07, 201984.6285.4784.2985.3985.39844,456
Oct 04, 201983.5584.2782.7084.2284.221,281,026
Oct 03, 201982.9783.9181.8282.9382.931,580,814
Oct 02, 201985.3285.9483.1183.1183.111,778,396
Oct 01, 201987.7888.9185.4485.4485.441,822,668
Sep 30, 201986.7387.7286.3187.4287.421,607,059
Sep 27, 201987.1187.7286.6687.0487.041,024,089
Sep 26, 201985.3587.0685.3586.8286.82837,450
Sep 25, 201984.7286.7584.5686.2286.221,355,375
Sep 24, 201987.0487.4485.3485.3485.341,474,518
Sep 23, 201987.1887.8487.0487.4787.471,377,025
Sep 20, 201986.6288.0785.6488.0788.074,625,677
Sep 19, 201987.1787.2486.0086.4086.401,303,517
Sep 18, 201987.5888.1087.0387.6487.641,155,969
Sep 17, 201986.8588.6086.8587.4287.421,451,097
Sep 16, 201986.6987.9486.5486.9886.981,179,673
Sep 13, 201987.7287.9386.7487.1987.191,476,256
Sep 12, 201986.8289.7186.5087.9087.902,618,646
Sep 11, 201985.2385.5883.6685.4185.411,623,318
Sep 10, 201986.5386.7484.9685.1485.141,739,715
Sep 09, 201984.3486.1484.2186.0686.061,514,073
Sep 06, 201984.4884.6583.7184.5084.501,506,427
Sep 05, 201985.9586.3684.4384.9584.951,528,902
Sep 04, 201986.0186.3285.6285.6785.671,049,409
Sep 03, 201986.2786.2785.1885.9485.94998,056
Sep 02, 201986.0186.8485.9986.2386.23673,139
Aug 30, 201986.2087.0485.8286.2086.201,248,847
Aug 29, 201984.2386.5384.1886.1186.111,520,780
Aug 28, 201984.2984.4083.1584.3084.301,387,534
Aug 27, 201985.2586.0684.5685.1685.161,591,835
Aug 26, 201984.7285.4583.6985.1085.101,094,506
Aug 23, 201986.7487.3085.5685.5685.561,117,744
Aug 22, 201986.4687.3685.8486.1586.151,255,217
Aug 21, 201986.0086.9185.8386.6486.641,235,408
Aug 20, 201986.2987.1585.6485.6685.661,160,903
Aug 19, 201986.5786.8886.1286.5786.57941,879
Aug 16, 201984.8486.2584.6985.6385.631,377,452
Aug 15, 201984.5184.9082.7984.5184.511,755,783
Aug 14, 201985.8986.1783.5184.2084.201,878,372
Aug 13, 201985.5486.6684.3585.7385.732,331,023
Aug 12, 201987.6988.6885.8786.2286.221,291,948
Aug 09, 201987.5488.2486.9287.2487.241,420,475
Aug 08, 201988.2088.8186.5787.5787.572,088,308
Aug 07, 201986.7787.5085.8186.8086.801,652,007
Aug 06, 201987.1788.0086.3286.7786.772,380,982
Aug 05, 201989.1089.7586.8887.6587.652,476,397
Aug 02, 201990.5191.5789.4789.8889.882,495,795
Aug 01, 201991.0092.7190.6192.7192.712,050,366
Jul 31, 201990.8891.4190.3991.0791.071,953,151
Jul 30, 201991.4091.6590.2490.8890.882,096,916
Jul 29, 201990.1191.8490.1191.3891.382,100,404
Jul 26, 201989.4090.6189.1090.4390.432,861,620
Jul 25, 201988.0691.8888.0690.0090.005,060,350
Jul 24, 201985.8886.7185.7786.3386.331,772,214
Jul 23, 201984.4586.0284.4585.7085.701,930,598
Jul 22, 201984.1084.9683.9184.5084.502,120,795
Jul 19, 201982.1084.3681.8883.6183.613,852,109
Jul 18, 201978.5879.5478.5179.2279.221,332,057
Jul 17, 201978.7579.9178.4479.1679.161,581,167
Jul 16, 201978.4679.0478.3078.7578.751,382,527
Jul 15, 201976.6978.6476.6978.4478.441,849,907
Jul 12, 201977.0079.0076.9378.9378.932,797,861
Jul 11, 201980.5081.1179.5579.8079.801,909,179
Jul 10, 201981.0782.2080.6180.7780.771,870,969
Jul 09, 201981.7782.3180.7081.8981.891,433,096
Jul 08, 201982.3282.9882.2282.3182.311,082,173
Jul 05, 201982.7383.3482.0682.5082.501,622,776
Jul 04, 201983.4783.8082.5182.7282.721,034,404
Jul 03, 201980.2183.4680.2183.2183.212,901,275
Jul 02, 2019------
Jul 01, 201978.2078.8477.6878.3078.301,667,332
Jun 28, 201976.5077.9576.4777.8477.841,721,156
Jun 27, 201976.9577.0976.0376.4776.471,380,368
Jun 26, 201977.9178.0777.1477.3477.341,516,470
Jun 25, 201978.0378.8978.0178.2378.231,366,525
Jun 24, 201979.4180.0378.8179.3979.391,298,227
Jun 21, 201979.1380.1578.9579.7979.793,820,565
Jun 20, 201978.5079.8978.4678.9678.962,558,779
Jun 19, 201977.3578.1476.5677.8677.861,411,633
Jun 18, 201974.9477.7274.3677.3977.392,020,311
Jun 17, 201975.3775.4374.6374.9374.93875,878
Jun 14, 201976.0876.0874.8275.3875.381,144,539
Jun 13, 201976.6676.9976.1576.3576.351,234,739
Jun 12, 201975.8176.9375.6076.9376.931,745,973
Jun 11, 201975.5376.3675.2575.9775.971,204,878
Jun 10, 201975.5676.1275.4575.7075.70868,249
Jun 07, 201974.4875.7874.4275.4775.471,416,472
Jun 06, 201974.5075.0773.7574.2574.251,726,003
Jun 05, 201974.2275.1673.8974.3574.351,531,797
Jun 04, 201972.6974.9272.4374.3074.302,105,834
Jun 03, 201972.3673.0271.8173.0273.021,570,635
May 31, 201972.5073.0671.5872.6172.612,238,007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...