Singapore markets closed

Heineken Holding NV (4H5.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
74.15-0.05 (-0.07%)
As of 04:20PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202474.6074.6074.1574.1574.15-
27 Mar 202473.8074.4073.7574.2074.20-
26 Mar 202472.5073.3071.6073.2573.25-
25 Mar 202471.9071.9571.5571.7571.75-
22 Mar 202470.2071.3070.1071.3071.30-
21 Mar 202471.0071.0069.9070.1070.10-
20 Mar 202470.4570.4569.8069.9569.95-
19 Mar 202470.3570.7069.4570.7070.70-
18 Mar 202471.0071.0070.0070.0070.00-
15 Mar 202471.6071.6070.3570.7570.75-
14 Mar 202473.0073.0071.0571.0571.05-
13 Mar 202472.1572.1571.6571.8071.80-
12 Mar 202472.0072.0071.4571.5571.55-
11 Mar 202471.8571.8571.8571.8571.85-
08 Mar 202471.9071.9071.9071.9071.90-
07 Mar 202471.2571.4070.5571.4071.40-
06 Mar 202471.8071.8071.1571.1571.15-
05 Mar 202472.0572.0572.0572.0572.05-
04 Mar 202472.0072.0070.9571.0071.00-
01 Mar 202471.8071.8070.4070.4070.40-
29 Feb 202472.1072.1070.9571.0071.00-
28 Feb 202472.7072.7071.8571.8571.85-
27 Feb 202472.5072.7072.3572.4072.40-
26 Feb 202474.3574.3572.3572.4072.40-
23 Feb 202474.0574.0574.0574.0574.05-
22 Feb 202473.7073.7073.7073.7073.70-
21 Feb 202473.5573.5572.8572.8572.85-
20 Feb 202473.3573.3572.6072.6072.60-
19 Feb 202473.9574.0073.2073.5073.50-
16 Feb 202473.7574.1073.0574.1074.10-
15 Feb 202472.5072.5071.6072.4572.45-
14 Feb 202475.8575.8574.0074.0074.00100
13 Feb 202477.6077.6076.6076.6076.60-
12 Feb 202478.5078.5077.5577.6577.65-
09 Feb 202478.8578.8577.8077.8077.80-
08 Feb 202478.7578.8578.0078.5578.55-
07 Feb 202478.3578.7078.1078.3578.35-
06 Feb 202478.4578.4576.7577.1077.10-
05 Feb 202477.2577.4077.1077.4077.40-
02 Feb 202477.1077.8077.1077.1577.15-
01 Feb 202477.1077.4576.1076.3076.30-
31 Jan 202477.1577.3076.8577.3077.30-
30 Jan 202477.7577.7576.7576.7576.75-
29 Jan 202475.6076.7075.6076.7076.70-
26 Jan 202475.3575.8075.3575.7075.70-
25 Jan 202475.5575.5574.7574.8574.85-
24 Jan 202476.5576.5575.3575.3575.35-
23 Jan 202476.5076.5075.1575.1575.15-
22 Jan 202477.0077.0075.6575.9575.95-
19 Jan 202476.3076.3075.9075.9075.90-
18 Jan 202476.8576.8575.3075.4075.40-
17 Jan 202476.5076.5075.8575.8575.85-
16 Jan 202477.2077.2076.5076.9576.95-
15 Jan 202477.0577.2077.0577.2077.20-
12 Jan 202477.4077.4076.7077.1577.15-
11 Jan 202476.3576.3575.7576.2576.25-
10 Jan 202475.2575.2574.9075.0575.05-
09 Jan 202475.7075.7074.5574.9074.90-
08 Jan 202474.7574.7574.5074.5074.50-
05 Jan 202475.3075.3074.0574.3574.35-
04 Jan 202475.6075.6074.8074.9074.90-
03 Jan 202475.8075.8075.1575.1575.15-
02 Jan 202476.0076.0074.8575.3075.30-
29 Dec 202376.6076.6075.6575.6575.65-
28 Dec 202376.8076.8076.0076.1076.10-
27 Dec 202376.6076.6075.7075.7575.75-
22 Dec 202375.9576.1575.9576.0576.05-
21 Dec 202375.7575.8075.5075.6575.65-
20 Dec 202375.6576.0075.4575.4575.45-
19 Dec 202375.3575.3574.8575.1575.15-
18 Dec 202374.9074.9074.4074.4574.45-
15 Dec 202375.9075.9074.6574.8574.85-
14 Dec 202374.5575.4074.5575.4075.40-
13 Dec 202373.5073.6072.8573.6073.60-
12 Dec 202373.5073.5073.1073.2573.25-
11 Dec 202373.3573.3572.9072.9572.95-
08 Dec 202372.8073.0072.4573.0073.00-
07 Dec 202371.8572.3571.8572.3572.35-
06 Dec 202371.6571.7570.8071.7071.70-
05 Dec 202371.5571.5570.8070.9070.90-
04 Dec 202371.0571.2571.0071.2571.25-
01 Dec 202371.3571.3570.2070.4070.40-
30 Nov 202370.3070.8070.3070.7070.70-
29 Nov 202370.7070.7070.4570.4570.45-
28 Nov 202371.1071.1071.1071.1071.10-
27 Nov 202371.3571.3571.3571.3571.35-
24 Nov 202370.9570.9570.9570.9570.95-
23 Nov 202371.3571.3570.7071.2071.20-
22 Nov 202370.4070.4070.3070.3070.30-
21 Nov 202370.4070.4070.2070.2070.20-
20 Nov 202370.7570.7570.1570.1570.15-
17 Nov 202371.0071.0070.7070.7070.70-
16 Nov 202372.3572.3572.3572.3572.35-
15 Nov 202372.3572.3571.8571.8571.85-
14 Nov 202371.8071.8071.8071.8071.80-
13 Nov 202371.6071.6071.6071.6071.60-
10 Nov 202372.5572.5570.7570.7570.75-
09 Nov 202372.8073.3072.5072.8072.80-
08 Nov 202372.9073.0572.7572.8072.80-
07 Nov 202373.0073.0072.7572.9572.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...