Heineken

HEIN
🏛️ netherlands →
66.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 99.04 99.26 98.48 98.86 0.1M
2021-12-30 99.44 99.74 99.02 99.46 0.3M
2021-12-29 98.94 99.46 98.74 99.46 0.3M
2021-12-28 97.74 98.92 97.74 98.92 0.3M
2021-12-27 97.70 98.74 97.70 97.86 0.2M
2021-12-24 98.00 98.38 97.60 98.10 0.1M
2021-12-23 97.70 98.66 97.58 98.40 0.4M
2021-12-22 97.06 97.64 95.64 97.22 0.6M
2021-12-21 97.86 97.86 96.08 97.50 0.5M
2021-12-20 95.18 96.90 92.76 96.78 0.7M
2021-12-17 95.80 97.66 95.58 97.44 1.4M
2021-12-16 94.50 96.56 94.38 96.48 0.9M
2021-12-15 92.54 93.74 92.02 93.04 0.9M
2021-12-14 90.90 92.90 90.78 92.60 0.7M
2021-12-13 90.90 91.02 89.88 90.08 0.7M
2021-12-10 89.60 91.08 89.48 90.62 0.4M
2021-12-09 90.28 90.98 89.82 90.22 0.6M
2021-12-08 92.38 92.76 89.50 89.50 1.0M
2021-12-07 92.44 93.06 91.26 92.92 0.7M
2021-12-06 88.84 91.70 88.72 91.42 0.7M
2021-12-03 89.08 89.20 87.72 88.34 0.5M
2021-12-02 86.50 88.60 86.20 88.24 0.7M
2021-12-01 88.88 89.62 86.94 87.46 0.9M
2021-11-30 92.46 92.46 87.94 87.94 1.7M
2021-11-29 93.46 93.80 92.68 93.44 0.8M
2021-11-26 90.70 93.00 89.30 93.00 1.3M
2021-11-25 93.00 95.80 92.90 95.24 0.6M
2021-11-24 91.74 92.86 91.74 92.70 0.4M
2021-11-23 91.72 92.66 91.02 92.26 0.5M
2021-11-22 92.70 93.66 92.06 92.46 0.5M
2021-11-19 95.48 95.50 92.14 92.86 0.9M
2021-11-18 96.00 96.68 95.60 95.66 0.4M
2021-11-17 97.34 97.34 95.28 95.52 0.5M
2021-11-16 98.62 99.26 97.48 97.50 0.4M
2021-11-15 97.52 98.96 97.26 98.36 0.5M
2021-11-12 97.12 97.68 96.50 97.32 0.3M
2021-11-11 96.14 97.36 96.12 97.36 0.5M
2021-11-10 95.98 96.66 95.64 96.56 0.3M
2021-11-09 95.82 96.56 95.52 96.14 0.3M
2021-11-08 97.26 97.28 96.06 96.06 0.3M
2021-11-05 96.36 97.70 94.92 97.40 0.5M
2021-11-04 96.64 96.78 95.44 96.40 0.7M
2021-11-03 96.48 96.64 95.62 96.46 0.3M
2021-11-02 96.52 96.86 96.00 96.66 0.3M
2021-11-01 96.38 97.86 95.88 96.42 0.4M
2021-10-29 95.24 96.12 94.60 95.82 0.6M
2021-10-28 93.00 96.58 93.00 96.28 0.9M
2021-10-27 92.84 94.24 90.92 93.40 0.7M
2021-10-26 92.18 94.32 91.82 94.00 0.6M
2021-10-25 92.96 93.32 91.96 92.08 0.4M
2021-10-22 92.10 93.18 91.66 92.60 0.4M
2021-10-21 91.84 92.62 91.54 91.86 0.3M
2021-10-20 90.86 92.20 90.66 92.06 0.4M
2021-10-19 91.46 91.46 90.54 90.74 0.3M
2021-10-18 91.24 91.32 90.26 91.04 0.3M
2021-10-15 91.88 92.60 91.26 91.76 0.6M
2021-10-14 91.86 92.10 91.24 91.80 0.4M
2021-10-13 89.24 91.66 88.94 91.66 0.4M
2021-10-12 89.60 90.06 89.06 89.90 0.3M
2021-10-11 90.28 90.82 89.84 90.08 0.3M
2021-10-08 91.40 91.84 91.00 91.00 0.4M
2021-10-07 89.98 91.48 89.96 91.48 0.5M
2021-10-06 89.74 89.80 87.60 89.48 0.7M
2021-10-05 90.94 91.34 90.08 90.38 0.5M
2021-10-04 90.10 91.96 90.02 91.28 0.7M
2021-10-01 89.00 91.04 88.76 90.22 0.6M
2021-09-30 90.50 91.74 90.20 90.20 0.8M
2021-09-29 89.84 90.62 89.38 89.82 0.5M
2021-09-28 90.36 90.80 89.52 89.52 0.5M
2021-09-27 90.88 91.02 89.60 90.40 0.5M
2021-09-24 90.74 90.92 90.12 90.32 0.4M
2021-09-23 91.96 92.42 91.20 91.20 0.4M
2021-09-22 91.02 91.98 91.02 91.52 0.4M
2021-09-21 90.56 91.50 90.16 90.78 0.4M
2021-09-20 89.66 90.40 88.64 90.24 0.5M
2021-09-17 90.30 91.80 90.20 90.42 1.0M
2021-09-16 89.62 90.18 89.30 89.60 0.5M
2021-09-15 90.00 90.28 89.06 89.10 0.5M
2021-09-14 89.90 89.96 88.62 89.78 0.5M
2021-09-13 89.64 90.66 89.52 90.12 0.4M
2021-09-10 89.80 89.86 88.46 89.28 0.5M
2021-09-09 90.34 90.72 89.56 89.56 0.5M
2021-09-08 90.56 90.94 89.68 90.70 0.3M
2021-09-07 91.94 92.00 90.80 90.88 0.3M
2021-09-06 92.00 92.12 91.52 92.04 0.3M
2021-09-03 93.34 94.12 91.24 91.80 0.4M
2021-09-02 93.16 94.06 93.06 93.32 0.4M
2021-09-01 93.10 94.54 93.10 93.88 0.6M
2021-08-31 93.00 93.16 91.88 92.70 0.6M
2021-08-30 92.76 92.82 92.38 92.68 0.2M
2021-08-27 92.34 92.92 92.04 92.62 0.2M
2021-08-26 92.30 92.56 91.84 92.26 0.3M
2021-08-25 93.50 94.40 92.54 92.56 0.3M
2021-08-24 93.92 94.18 93.28 93.28 0.3M
2021-08-23 92.00 93.72 91.88 93.58 0.5M
2021-08-20 92.78 92.82 91.42 91.50 0.4M
2021-08-19 94.22 94.36 92.52 92.98 0.6M
2021-08-18 94.70 95.38 94.58 95.06 0.3M
2021-08-17 94.22 94.76 93.72 94.54 0.4M
2021-08-16 93.94 94.84 93.42 94.52 0.4M
2021-08-13 93.00 94.16 92.92 94.12 0.3M
2021-08-12 93.46 93.84 92.82 93.00 0.4M
2021-08-11 94.76 94.76 93.46 93.56 0.5M
2021-08-10 94.50 95.04 94.24 94.38 0.4M
2021-08-09 94.16 95.06 93.78 94.42 0.4M
2021-08-06 95.12 95.30 94.00 94.00 0.6M
2021-08-05 96.44 96.68 95.12 95.12 0.7M
2021-08-04 97.46 97.78 96.06 96.30 1.0M
2021-08-03 99.40 100.35 97.86 98.00 0.6M
2021-08-02 100.00 100.80 97.16 98.80 0.7M
2021-07-30 99.58 100.10 97.92 98.20 0.6M
2021-07-29 100.30 100.95 99.06 100.25 0.4M
2021-07-28 99.14 100.55 99.10 100.40 0.3M
2021-07-27 99.84 100.10 98.00 99.38 0.2M
2021-07-26 99.58 99.88 99.12 99.70 0.3M
2021-07-23 99.78 100.50 99.34 100.00 0.3M
2021-07-22 98.00 100.05 97.40 99.34 0.3M
2021-07-21 98.42 98.50 97.66 98.30 0.4M
2021-07-20 98.24 98.78 97.60 97.88 0.4M
2021-07-19 101.60 101.65 96.68 97.46 0.7M
2021-07-16 102.05 102.55 101.20 101.95 0.4M
2021-07-15 101.30 102.35 100.95 101.60 0.4M
2021-07-14 101.85 101.90 100.80 101.15 0.4M
2021-07-13 102.00 102.55 101.10 102.55 0.4M
2021-07-12 99.82 101.70 99.40 101.70 0.5M
2021-07-09 100.45 100.70 99.12 99.14 0.6M
2021-07-08 101.10 101.20 99.82 100.35 0.5M
2021-07-07 101.20 102.00 100.40 101.60 0.6M
2021-07-06 101.35 101.40 100.45 101.00 0.4M
2021-07-05 101.70 102.10 101.25 101.70 0.3M
2021-07-02 102.50 103.10 101.85 102.10 0.4M
2021-07-01 102.50 103.60 101.15 102.70 0.4M
2021-06-30 102.75 103.80 101.90 102.20 0.6M
2021-06-29 102.80 103.10 102.50 102.75 0.5M
2021-06-28 103.00 103.45 102.55 103.15 0.5M
2021-06-25 103.45 103.45 102.25 103.10 0.4M
2021-06-24 102.15 103.45 101.95 103.45 0.5M
2021-06-23 101.65 102.20 101.10 101.45 0.4M
2021-06-22 100.00 101.55 99.86 101.40 0.6M
2021-06-21 98.14 99.92 98.06 99.78 0.4M
2021-06-18 99.58 99.76 97.96 98.76 1.1M
2021-06-17 98.86 99.84 98.48 99.84 0.5M
2021-06-16 98.02 99.82 98.02 99.54 0.5M
2021-06-15 98.58 98.94 98.16 98.18 0.4M
2021-06-14 98.22 98.80 98.12 98.22 0.2M
2021-06-11 98.30 98.90 97.94 97.94 0.3M
2021-06-10 98.70 98.92 97.50 98.02 0.5M
2021-06-09 98.78 99.32 98.58 98.70 0.3M
2021-06-08 98.30 99.14 97.94 98.76 0.5M
2021-06-07 97.50 98.92 97.16 98.30 0.4M
2021-06-04 97.32 97.74 97.12 97.56 0.3M
2021-06-03 98.22 98.32 96.56 97.14 0.4M
2021-06-02 98.02 99.20 97.88 98.26 0.3M
2021-06-01 98.06 98.56 96.94 97.88 0.4M
2021-05-31 98.10 98.80 97.60 97.62 0.3M
2021-05-28 97.62 98.36 97.26 98.14 0.5M
2021-05-27 97.96 98.40 97.28 97.68 0.6M
2021-05-26 97.92 98.76 97.80 98.60 0.4M
2021-05-25 99.00 99.00 97.64 97.94 0.4M
2021-05-24 99.44 99.54 98.60 98.80 0.3M
2021-05-21 99.48 99.70 99.00 99.16 0.4M
2021-05-20 99.08 99.32 98.34 99.32 0.4M
2021-05-19 98.30 98.88 97.72 98.82 0.5M
2021-05-18 98.78 99.64 98.30 98.86 0.3M
2021-05-17 99.10 99.32 98.42 98.72 0.3M
2021-05-14 99.00 99.38 98.58 98.92 0.4M
2021-05-13 98.10 98.56 96.40 98.50 0.4M
2021-05-12 98.06 98.74 97.72 98.56 0.5M
2021-05-11 98.76 99.02 97.14 97.68 0.5M
2021-05-10 100.00 100.10 98.66 99.50 0.4M
2021-05-07 100.00 100.40 98.98 99.44 0.4M
2021-05-06 98.04 100.00 97.92 99.64 0.6M
2021-05-05 97.20 98.66 97.00 97.58 0.6M
2021-05-04 97.56 98.64 96.86 97.02 0.7M
2021-05-03 97.06 97.66 96.44 97.66 0.3M
2021-04-30 97.50 97.88 96.44 96.44 0.5M
2021-04-29 96.36 97.54 96.28 97.38 0.6M
2021-04-28 96.18 96.54 95.04 96.26 0.4M
2021-04-27 95.94 97.16 95.34 95.76 0.6M
2021-04-26 96.46 96.82 95.76 95.76 0.4M
2021-04-23 97.68 97.68 96.06 96.80 0.4M
2021-04-22 96.42 98.16 95.80 98.00 0.6M
2021-04-21 94.00 96.90 93.92 96.54 0.9M
2021-04-20 92.52 93.08 91.68 92.08 0.6M
2021-04-19 92.44 93.04 92.10 92.94 0.3M
2021-04-16 92.42 92.48 91.12 92.34 0.7M
2021-04-15 90.64 92.80 90.62 92.38 0.5M
2021-04-14 90.66 91.36 90.54 90.64 0.4M
2021-04-13 91.00 91.10 90.16 90.66 0.5M
2021-04-12 91.84 91.86 90.92 91.10 0.4M
2021-04-09 90.96 92.10 90.82 91.76 0.7M
2021-04-08 90.74 91.10 90.40 91.00 0.6M
2021-04-07 90.64 91.62 90.40 90.40 0.5M
2021-04-06 89.48 90.84 89.22 90.48 0.6M
2021-04-01 87.98 88.84 87.86 88.36 0.5M
2021-03-31 88.52 88.92 87.62 87.62 0.5M
2021-03-30 88.96 89.64 88.60 88.60 0.6M
2021-03-29 87.98 88.78 87.44 88.48 0.7M
2021-03-26 86.90 87.66 86.88 87.48 0.4M
2021-03-25 87.60 87.86 86.62 86.86 0.8M
2021-03-24 88.70 88.84 87.72 87.92 0.7M
2021-03-23 88.68 89.80 88.64 88.88 0.6M
2021-03-22 89.88 90.14 88.94 89.06 0.7M
2021-03-19 90.00 90.82 89.50 90.02 0.9M
2021-03-18 90.48 91.08 89.90 90.14 0.6M
2021-03-17 90.84 91.86 90.26 90.92 0.5M
2021-03-16 91.36 91.80 90.72 90.92 0.5M
2021-03-15 90.96 92.00 90.94 91.40 0.5M
2021-03-12 90.02 90.72 89.60 90.68 0.7M
2021-03-11 91.36 91.50 89.46 90.10 0.6M
2021-03-10 89.74 91.46 89.48 91.16 0.6M
2021-03-09 89.00 90.46 88.52 89.96 0.8M
2021-03-08 87.28 88.98 87.14 88.90 0.7M
2021-03-05 85.28 87.20 84.60 87.20 0.9M
2021-03-04 81.14 86.20 81.10 85.92 1.0M
2021-03-03 81.74 82.44 80.84 81.60 0.8M
2021-03-02 82.64 83.08 81.76 81.76 0.6M
2021-03-01 82.52 83.56 82.38 82.92 0.7M
2021-02-26 83.76 84.08 81.40 81.70 1.0M
2021-02-25 85.70 85.82 84.22 84.22 0.6M
2021-02-24 85.52 86.42 85.44 85.82 0.5M
2021-02-23 85.24 86.00 84.86 85.50 0.7M
2021-02-22 86.00 86.00 84.88 85.66 0.6M
2021-02-19 86.82 87.20 86.36 86.36 0.5M
2021-02-18 85.88 86.62 85.52 86.62 0.5M
2021-02-17 85.60 86.04 85.20 85.88 0.7M
2021-02-16 85.84 86.90 85.82 85.90 0.6M
2021-02-15 85.50 86.82 85.40 86.56 0.7M
2021-02-12 85.92 86.88 85.54 86.04 0.5M
2021-02-11 84.70 86.76 84.40 86.44 0.6M
2021-02-10 87.48 88.40 84.50 84.50 1.4M
2021-02-09 88.26 89.46 88.22 89.04 0.7M
2021-02-08 90.12 90.70 88.64 88.64 0.7M
2021-02-05 90.50 90.96 89.98 90.74 0.5M
2021-02-04 90.16 90.74 89.72 90.58 0.5M
2021-02-03 90.00 90.60 89.16 89.38 0.5M
2021-02-02 87.50 89.76 86.96 89.60 0.5M
2021-02-01 86.00 87.28 85.68 87.10 0.4M
2021-01-29 86.66 86.84 85.28 85.94 0.7M
2021-01-28 86.24 87.96 85.74 87.86 0.7M
2021-01-27 87.00 88.02 86.10 86.56 0.6M
2021-01-26 87.26 87.96 86.82 87.64 0.4M
2021-01-25 88.16 88.24 86.32 87.10 0.4M
2021-01-22 88.70 88.78 87.28 88.08 0.5M
2021-01-21 89.86 90.14 88.78 88.86 0.3M
2021-01-20 89.66 90.08 89.02 89.44 0.4M
2021-01-19 89.70 89.96 89.06 89.26 0.4M
2021-01-18 89.04 90.02 88.62 89.54 0.2M
2021-01-15 89.62 90.04 89.14 89.56 0.5M
2021-01-14 89.40 90.72 89.08 90.36 0.4M
2021-01-13 89.38 89.76 88.38 89.24 0.7M
2021-01-12 92.10 92.28 89.08 89.50 0.7M
2021-01-11 92.60 92.98 91.66 91.70 0.5M
2021-01-08 92.36 93.16 91.74 93.00 0.6M
2021-01-07 90.30 92.26 90.28 91.70 0.7M
2021-01-06 90.60 91.26 89.96 90.52 0.5M
2021-01-05 90.42 91.32 89.94 90.28 0.5M
2021-01-04 92.00 92.20 90.44 91.00 0.8M