U.S. Markets close in 1 hr 30 mins

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
86.52-0.33 (-0.38%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201786.6187.2986.2186.5286.52531,802
Aug 18, 201787.0187.1786.3786.8586.85472,294
Aug 17, 201787.8088.0387.4787.7187.71304,193
Aug 16, 201787.7088.1687.5887.8887.88308,158
Aug 15, 201787.4287.8487.0187.4087.40274,002
Aug 14, 201787.1187.2986.6387.1687.16305,383
Aug 11, 201786.9387.3586.5686.6486.64534,731
Aug 10, 201787.3287.3286.7087.1487.14464,660
Aug 09, 201787.7588.0787.0987.3487.34663,894
Aug 08, 201788.1588.4287.7288.2688.26424,606
Aug 07, 201788.2188.4087.6688.0988.09344,166
Aug 04, 201787.3788.3187.0988.2388.23459,037
Aug 03, 201786.8187.4386.4287.3787.37535,579
Aug 02, 201787.4687.5686.7087.0187.01737,258
Aug 02, 20170.54 Dividend
Aug 01, 201788.8388.8386.8687.2286.68827,811
Jul 31, 201789.5589.6086.8888.1787.621,132,174
Jul 28, 201788.8489.0087.9888.3587.80672,188
Jul 27, 201788.8389.7188.5189.2088.65731,004
Jul 26, 201787.4088.9287.2088.3187.76677,739
Jul 25, 201787.0988.1486.9987.2386.69593,778
Jul 24, 201787.8788.0286.9087.0886.54585,321
Jul 21, 201787.9888.3387.6987.8687.32654,414
Jul 20, 201787.5088.6387.4688.0187.47692,406
Jul 19, 201787.4087.9087.2387.8287.28501,446
Jul 18, 201787.0087.3786.8186.8986.35488,258
Jul 17, 201786.8687.2286.6487.0086.46342,298
Jul 14, 201786.1086.6985.8186.6986.15425,898
Jul 13, 201786.0086.1785.6385.9585.42462,997
Jul 12, 201785.0186.0184.7485.7185.18607,006
Jul 11, 201785.0485.1684.4584.7584.23556,781
Jul 10, 201785.1485.4784.6185.2084.67334,891
Jul 07, 201784.6184.9484.2984.7384.21528,033
Jul 06, 201785.5085.9984.3184.8184.28706,144
Jul 05, 201785.5485.9185.0685.7385.20459,555
Jul 04, 201785.9086.0285.4685.6285.09376,821
Jul 03, 201785.5186.2485.0486.0985.56625,411
Jun 30, 201784.8386.2584.6985.1384.60854,360
Jun 29, 201786.0086.3784.1484.7184.19832,412
Jun 28, 201787.0987.0985.8985.8985.36773,253
Jun 27, 201787.1587.5986.8587.0586.51653,683
Jun 26, 201786.4987.6786.3987.1886.64604,702
Jun 23, 201787.1987.5286.0286.2585.72713,159
Jun 22, 201787.8287.9187.3087.8787.33472,214
Jun 21, 201788.0788.1187.1587.8887.34471,128
Jun 20, 201788.1088.6588.0488.3687.81501,455
Jun 19, 201787.9888.4687.7987.8987.35415,614
Jun 16, 201787.1587.7587.0487.5687.021,009,200
Jun 15, 201786.6286.9586.2286.8086.26663,715
Jun 14, 201786.4287.1586.4186.8086.26856,530
Jun 13, 201786.7986.7986.1986.4485.90800,532
Jun 12, 201786.8587.0686.4586.6086.06734,133
Jun 09, 201787.1988.0687.0987.2786.73620,388
Jun 08, 201788.0988.4287.2387.3286.78690,896
Jun 07, 201788.1689.0687.9388.4087.85692,359
Jun 06, 201788.0288.6187.8588.2087.65566,609
Jun 05, 201788.2688.4787.7887.9287.38299,971
Jun 02, 201788.1788.7987.9288.1287.57550,294
Jun 01, 201787.9888.4187.7587.9087.36633,328
May 31, 201786.9187.9486.9187.6787.13811,293
May 30, 201786.7587.2286.4086.8786.33732,057
May 29, 201787.2087.4386.7787.0386.49266,023
May 26, 201787.3487.6186.9887.3086.76542,399
May 25, 201787.4387.8486.8187.6287.08403,918
May 24, 201786.8887.2086.5687.2086.66481,376
May 23, 201786.7687.1886.4487.0086.46543,149
May 22, 201786.3386.8986.0586.8086.26537,053
May 19, 201785.7686.5785.4986.2585.72530,804
May 18, 201786.3186.5785.4385.8885.351,103,491
May 17, 201786.1186.8886.0486.2785.74803,292
May 16, 201785.6586.4885.5586.4285.88577,168
May 15, 201785.6585.7685.1085.5585.02404,597
May 12, 201785.3185.7685.1985.7685.23378,346
May 11, 201784.8885.4184.6385.2784.74591,496
May 10, 201784.9585.1484.5084.8784.34653,993
May 09, 201784.8085.3684.6585.3684.83501,623
May 08, 201784.5084.7984.0584.7984.27576,476
May 05, 201784.0084.4283.6484.4183.89591,701
May 04, 201783.4484.3783.0484.3783.85989,573
May 03, 201783.1483.4782.8683.0582.54482,968
May 02, 201781.8583.3481.8583.3482.82793,215
Apr 28, 201782.3082.4681.8581.8581.34882,403
Apr 27, 201782.5582.7982.3482.5081.99650,245
Apr 26, 201782.3182.8282.0882.7782.26653,274
Apr 25, 201782.5682.6282.0682.2081.69634,661
Apr 24, 201782.1382.4581.5182.3581.84963,672
Apr 24, 20170.82 Dividend
Apr 21, 201781.6181.9881.2781.9380.61824,980
Apr 20, 201781.4682.8281.1481.5880.26856,647
Apr 19, 201782.4282.4280.8681.4580.14881,454
Apr 18, 201781.1581.4780.5180.5279.22928,942
Apr 13, 201781.5981.5981.1481.1579.84445,066
Apr 12, 201781.1481.5781.0181.5080.18473,796
Apr 11, 201780.6581.2080.5381.0579.74660,689
Apr 10, 201780.4780.8280.0380.8279.52439,006
Apr 07, 201780.2080.4179.5680.1278.83480,393
Apr 06, 201779.9580.3779.6980.2578.95404,011
Apr 05, 201780.3080.4379.8880.1778.88529,632
Apr 04, 201779.7580.2879.5980.0078.71505,196
Apr 03, 201779.8580.6379.7379.9278.63557,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...