TipRanks
Go Ultimate55% OFF

Heineken NV (HNK1) Historical Prices

DE:HNK1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202679.2679.8479.2679.4079.40+2.08%2870.44
Oct 29, 202678.7079.2477.7877.7877.78-0.54%4750.73
Oct 28, 202677.2078.2677.2078.2078.20+1.90%3890.59
Oct 27, 202677.0077.0076.3076.7476.74-0.03%4790.72
Oct 26, 202676.1676.8476.1276.7676.76-1.06%2930.44
Oct 23, 202677.7877.8477.5677.5877.58-0.08%4560.67
Oct 22, 202676.8677.6476.7677.6477.64+1.30%1,7092.57
Oct 21, 202676.8076.8076.6076.6476.64+0.16%830.13
Oct 20, 202676.6876.7076.5276.5276.52+0.24%310.05
Oct 19, 202676.0676.3875.9276.3476.34+0.69%8901.33
Oct 16, 202674.5475.8274.5475.8275.82+1.04%6210.92
Oct 15, 202674.7475.3274.2275.0475.04+1.57%9201.38
Oct 14, 202672.3873.8872.3873.8873.88+1.96%4020.59
Oct 13, 202673.0073.1472.2672.4672.46+0.30%7251.08
Oct 12, 202671.3872.2471.3872.2472.24+1.75%4970.74
Oct 09, 202671.3871.3870.8671.0071.00+0.40%2920.43
Oct 08, 202670.0670.9670.0070.7270.72+0.14%7641.15
Oct 07, 202669.7871.0069.7870.6270.62+0.71%7841.20
Oct 06, 202669.9270.5469.9270.1270.12+1.42%6570.99
Oct 05, 202670.5870.7069.1469.1469.14-0.89%1,2311.91
Oct 02, 202669.1470.3869.1469.7669.76+1.42%1,5052.41
Oct 01, 202669.1269.5868.7868.7868.78-1.60%2980.48
Sep 30, 202670.4270.4669.8669.9069.90+0.69%2710.44
Sep 29, 202669.7870.0669.4269.4269.42-1.64%4310.69
Sep 28, 202671.4471.4470.5670.5870.58-0.25%2050.33
Sep 25, 202671.1271.3070.7670.7670.76-0.70%6901.11
Sep 24, 202671.4071.7471.2671.2671.26+0.11%8691.32
Sep 23, 202671.0071.3871.0071.1871.18-2.36%9811.49
Sep 22, 202671.4072.9071.3872.9072.90+3.08%9661.49
Sep 21, 202670.3670.7270.3470.7270.72+0.06%4690.73
Sep 18, 202670.8071.0070.6870.6870.68-1.12%3270.49
Sep 17, 202672.2272.3671.4671.4871.48-1.95%1,3422.07
Sep 16, 202671.8272.9071.7472.9072.90+3.14%5100.80
Sep 15, 202671.9072.0270.6870.6870.68-2.13%8251.31
Sep 14, 202671.1472.6671.1472.2272.22+2.85%1,0641.73
Sep 11, 202671.0471.0470.2270.2270.22-1.04%4950.82
Sep 10, 202671.2271.4870.9670.9670.96-0.78%6541.08
Sep 09, 202672.2072.2071.5271.5271.52-2.93%550.09
Sep 08, 202672.6273.6872.6273.6873.68+1.49%3050.50
Sep 07, 202672.3672.6072.3672.6072.60-0.41%240.04
Sep 04, 202672.9273.0272.9072.9072.90+0.22%4730.78
Sep 03, 202672.8673.0272.6272.7472.74+0.25%8771.48
Sep 02, 202672.3072.5671.9472.5672.56-0.47%2,1953.93
Sep 01, 202673.1473.1472.4472.9072.90+0.41%6131.10
Aug 31, 202672.6077.0068.8272.6072.60+0.00%60.01
Aug 28, 202672.6072.6072.6072.6072.60+0.08%450.08
Aug 27, 202672.0072.5471.7272.5472.54-0.03%3540.62
Aug 26, 202672.6472.6472.5672.5672.56+0.22%680.12
Aug 25, 202672.4072.4072.4072.4072.40-0.69%220.04
Aug 24, 202672.9072.9072.9072.9072.90+0.58%1000.17