Heineken

HEIN
🏛️ netherlands →
66.08
Last Update: 2025-09-29
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
2022-12-30 88.50 88.72 87.88 87.88 0.3M
2022-12-29 88.70 89.14 87.58 88.98 0.3M
2022-12-28 89.08 89.68 88.78 88.88 0.3M
2022-12-27 89.84 90.04 89.16 89.26 0.2M
2022-12-23 89.44 89.58 89.10 89.16 0.3M
2022-12-22 89.52 90.02 89.02 89.24 0.4M
2022-12-21 88.50 89.46 88.28 89.34 0.4M
2022-12-20 88.08 88.62 87.88 88.28 0.4M
2022-12-19 88.36 88.60 88.14 88.28 0.5M
2022-12-16 87.90 88.44 87.34 88.24 1.2M
2022-12-15 89.62 89.64 87.54 87.84 0.9M
2022-12-14 89.62 89.94 89.16 89.40 0.7M
2022-12-13 90.36 90.36 89.12 89.84 0.9M
2022-12-12 89.68 90.08 89.28 89.92 0.7M
2022-12-09 89.94 90.10 89.24 89.74 0.5M
2022-12-08 90.04 90.22 89.36 89.94 0.4M
2022-12-07 89.68 90.08 89.18 89.70 0.8M
2022-12-06 89.12 90.28 88.72 90.28 0.8M
2022-12-05 91.04 91.18 89.32 89.38 0.6M
2022-12-02 91.10 91.60 90.30 91.50 0.7M
2022-12-01 89.60 91.94 88.72 91.18 1.2M
2022-11-30 88.42 88.60 87.58 88.28 0.9M
2022-11-29 88.24 88.82 88.20 88.70 0.6M
2022-11-28 87.50 88.80 87.32 88.38 0.6M
2022-11-25 88.88 89.38 88.72 89.20 0.5M
2022-11-24 88.66 89.32 88.48 89.02 0.4M
2022-11-23 89.40 89.74 88.34 88.88 0.5M
2022-11-22 89.78 90.74 88.72 89.08 0.6M
2022-11-21 87.76 90.20 87.70 89.58 0.7M
2022-11-18 87.60 88.18 87.18 87.90 0.6M
2022-11-17 87.56 87.96 86.62 87.16 0.6M
2022-11-16 86.84 87.76 86.62 87.32 0.6M
2022-11-15 85.94 87.34 85.68 86.56 0.7M
2022-11-14 85.94 87.18 85.84 86.26 0.7M
2022-11-11 86.24 86.84 85.68 85.90 0.8M
2022-11-10 84.38 86.52 84.16 86.06 0.9M
2022-11-09 83.04 85.30 82.42 84.66 0.7M
2022-11-08 83.32 83.88 83.20 83.26 0.7M
2022-11-07 83.40 84.74 83.24 83.78 0.6M
2022-11-04 83.00 84.80 82.48 83.76 0.7M
2022-11-03 82.00 82.92 81.32 82.92 0.6M
2022-11-02 83.00 83.56 82.00 82.52 0.7M
2022-11-01 84.80 85.60 82.92 83.20 0.7M
2022-10-31 84.14 84.68 83.76 84.60 0.6M
2022-10-28 83.00 84.44 82.58 84.14 0.7M
2022-10-27 82.46 84.22 82.42 83.28 0.9M
2022-10-26 81.96 84.06 78.28 83.42 2.2M
2022-10-25 87.50 88.70 87.24 88.18 0.6M
2022-10-24 86.02 87.80 85.88 87.12 0.6M
2022-10-21 85.60 85.66 83.62 85.60 0.9M
2022-10-20 87.50 87.58 85.78 86.26 0.7M
2022-10-19 89.68 89.90 87.52 87.64 0.8M
2022-10-18 91.50 92.08 90.66 90.72 0.6M
2022-10-17 90.88 91.66 90.60 90.86 0.5M
2022-10-14 91.16 92.36 90.70 90.88 0.5M
2022-10-13 90.66 91.36 88.90 90.32 0.5M
2022-10-12 89.74 91.54 89.38 91.04 0.4M
2022-10-11 88.12 90.20 87.88 90.10 0.6M
2022-10-10 88.92 89.20 88.10 88.10 0.3M
2022-10-07 89.38 90.68 89.20 89.44 0.3M
2022-10-06 91.08 92.16 88.70 89.50 0.6M
2022-10-05 91.26 92.62 90.88 91.36 0.4M
2022-10-04 90.16 92.26 89.92 91.94 0.8M
2022-10-03 89.24 90.32 88.18 89.46 0.5M
2022-09-30 89.66 90.38 89.16 89.86 0.5M
2022-09-29 89.86 90.22 88.22 89.36 0.6M
2022-09-28 89.26 90.32 88.34 89.84 0.5M
2022-09-27 89.94 91.64 89.80 90.14 0.8M
2022-09-26 88.52 90.14 88.36 89.32 0.5M
2022-09-23 91.00 91.28 88.54 88.72 0.5M
2022-09-22 89.00 91.78 88.98 90.66 0.6M
2022-09-21 89.16 90.02 88.26 89.82 0.6M
2022-09-20 90.98 91.84 89.14 89.24 0.5M
2022-09-19 89.66 91.00 89.20 90.58 0.3M
2022-09-16 90.92 90.94 89.80 89.92 0.8M
2022-09-15 91.30 92.40 90.88 91.44 0.3M
2022-09-14 92.56 92.88 89.98 91.24 0.7M
2022-09-13 94.36 95.20 93.24 93.42 0.6M
2022-09-12 91.68 94.78 91.56 93.94 0.5M
2022-09-09 91.32 91.84 90.56 91.48 0.4M
2022-09-08 90.72 91.86 90.54 91.26 0.5M
2022-09-07 89.88 90.64 89.28 90.12 0.5M
2022-09-06 89.58 90.78 89.58 90.24 0.3M
2022-09-05 88.16 89.84 88.00 89.76 0.4M
2022-09-02 88.70 89.52 87.68 89.36 0.4M
2022-09-01 89.46 89.64 87.82 88.60 0.5M
2022-08-31 90.34 90.60 89.24 89.74 0.7M
2022-08-30 90.78 92.12 89.84 90.00 0.5M
2022-08-29 90.72 91.14 89.88 90.74 0.5M
2022-08-26 91.38 92.52 90.20 91.56 0.5M
2022-08-25 94.90 95.14 90.52 91.52 0.7M
2022-08-24 93.68 94.92 93.08 94.66 0.3M
2022-08-23 94.00 94.94 93.70 94.06 0.4M
2022-08-22 95.84 96.04 94.18 94.68 0.4M
2022-08-19 95.70 96.10 95.00 96.08 0.5M
2022-08-18 96.02 96.08 95.40 95.62 0.3M
2022-08-17 95.46 96.48 95.18 95.88 0.4M
2022-08-16 95.12 95.40 94.90 95.12 0.3M
2022-08-15 94.96 95.12 94.30 95.02 0.3M
2022-08-12 93.68 94.82 93.40 94.50 0.4M
2022-08-11 93.98 94.18 92.42 93.80 0.4M
2022-08-10 93.74 94.36 93.20 93.78 0.4M
2022-08-09 94.32 94.60 92.80 93.76 0.5M
2022-08-08 93.68 95.22 93.48 94.60 0.5M
2022-08-05 94.28 94.86 93.34 93.40 0.4M
2022-08-04 94.94 95.54 93.66 93.94 0.5M
2022-08-03 93.54 95.12 93.02 94.90 0.7M
2022-08-02 95.80 97.26 93.76 93.96 0.7M
2022-08-01 94.50 96.58 92.76 95.76 0.7M
2022-07-29 96.16 96.90 95.66 96.10 0.7M
2022-07-28 97.10 97.10 94.32 95.74 0.7M
2022-07-27 95.38 96.96 95.38 96.58 0.7M
2022-07-26 95.36 95.80 94.82 95.60 0.6M
2022-07-25 95.16 96.04 94.60 95.22 0.4M
2022-07-22 93.60 95.20 93.36 95.08 0.6M
2022-07-21 92.78 94.04 92.64 93.72 0.6M
2022-07-20 94.62 95.02 92.18 92.42 0.5M
2022-07-19 92.56 94.40 92.14 94.18 0.8M
2022-07-18 93.64 93.92 92.86 93.02 0.4M
2022-07-15 93.52 93.74 92.44 93.38 0.7M
2022-07-14 93.00 93.58 92.46 93.00 0.4M
2022-07-13 93.82 93.92 92.42 93.14 0.7M
2022-07-12 92.96 94.14 92.74 94.10 0.5M
2022-07-11 92.20 93.54 92.06 93.32 0.5M
2022-07-08 91.46 93.52 90.56 93.02 0.6M
2022-07-07 91.40 92.50 90.58 90.86 0.6M
2022-07-06 87.88 91.38 87.70 90.94 0.8M
2022-07-05 88.00 88.84 87.10 87.26 0.7M
2022-07-04 89.16 89.56 87.78 87.80 0.3M
2022-07-01 86.82 88.50 85.48 88.50 0.5M
2022-06-30 87.74 88.54 86.96 87.00 1.1M
2022-06-29 89.06 89.84 88.52 89.38 0.5M
2022-06-28 89.80 90.20 89.34 89.70 0.8M
2022-06-27 89.42 90.04 88.50 89.22 1.2M
2022-06-24 90.30 90.30 88.20 89.04 1.0M
2022-06-23 87.50 89.24 87.30 88.00 1.2M
2022-06-22 85.30 87.10 84.16 87.02 1.3M
2022-06-21 87.00 87.26 85.32 85.32 0.7M
2022-06-20 88.70 88.70 86.88 86.94 0.7M
2022-06-17 87.90 89.50 86.86 88.68 1.0M
2022-06-16 90.18 90.46 85.46 87.52 0.7M
2022-06-15 89.78 91.66 89.56 90.48 0.5M
2022-06-14 91.28 91.96 89.00 89.00 0.6M
2022-06-13 90.36 91.42 89.84 90.84 0.5M
2022-06-10 90.64 91.52 89.24 91.34 0.5M
2022-06-09 91.20 92.06 90.70 91.54 0.4M
2022-06-08 92.48 92.58 90.54 91.54 0.5M
2022-06-07 92.50 93.18 92.26 92.54 0.5M
2022-06-06 92.40 93.96 92.26 93.02 0.4M
2022-06-03 92.84 93.08 92.02 92.24 0.3M
2022-06-02 92.06 92.32 91.30 91.78 0.3M
2022-06-01 94.90 95.14 91.24 91.62 0.5M
2022-05-31 92.84 94.68 92.56 93.82 0.8M
2022-05-30 93.00 94.76 92.96 93.34 0.5M
2022-05-27 91.66 92.68 91.62 92.68 0.4M
2022-05-26 91.30 92.20 91.08 91.76 0.3M
2022-05-25 89.78 91.68 89.40 91.18 0.7M
2022-05-24 89.36 90.46 89.06 89.14 0.4M
2022-05-23 89.98 90.60 88.94 90.60 0.5M
2022-05-20 89.28 89.96 88.44 89.42 0.5M
2022-05-19 92.00 92.16 88.58 88.92 0.9M
2022-05-18 94.54 94.80 93.42 93.58 0.6M
2022-05-17 96.12 96.14 93.88 94.10 0.7M
2022-05-16 94.38 95.30 93.60 95.14 0.7M
2022-05-13 93.40 94.96 93.02 94.60 0.6M
2022-05-12 91.86 93.98 91.34 93.08 0.5M
2022-05-11 93.12 93.76 91.92 93.42 0.5M
2022-05-10 91.36 92.82 90.76 92.04 0.9M
2022-05-09 89.70 90.38 89.40 90.18 0.8M
2022-05-06 92.60 92.60 88.76 90.00 0.6M
2022-05-05 93.58 93.72 92.26 92.94 0.5M
2022-05-04 92.74 92.78 90.52 91.90 0.4M
2022-05-03 92.30 93.24 90.86 92.58 0.8M
2022-05-02 92.38 93.18 85.00 91.64 0.7M
2022-04-29 94.00 94.54 93.12 93.40 0.5M
2022-04-28 94.48 95.58 92.06 93.18 0.6M
2022-04-27 94.06 94.66 92.82 93.52 0.7M
2022-04-26 95.32 97.14 94.30 94.92 0.8M
2022-04-25 92.72 94.72 92.44 94.48 0.8M
2022-04-22 95.06 95.44 94.26 95.10 0.9M
2022-04-21 94.28 95.56 93.52 94.82 0.8M
2022-04-20 92.30 94.08 91.64 93.94 1.0M
2022-04-19 90.00 90.00 88.18 89.34 0.5M
2022-04-14 87.68 90.30 87.56 90.02 0.7M
2022-04-13 88.06 88.06 86.66 87.68 0.5M
2022-04-12 87.94 88.78 86.58 88.60 0.5M
2022-04-11 88.40 89.38 88.14 88.70 0.5M
2022-04-08 87.74 89.44 87.08 89.28 0.7M
2022-04-07 86.94 87.64 86.40 86.92 0.5M
2022-04-06 86.58 87.72 85.78 86.78 0.5M
2022-04-05 85.68 86.96 85.28 86.90 0.5M
2022-04-04 86.16 86.50 84.84 85.68 0.7M
2022-04-01 86.86 87.00 85.86 86.12 0.7M
2022-03-31 87.24 87.94 86.56 86.58 0.7M
2022-03-30 89.02 89.06 87.16 87.46 0.8M
2022-03-29 88.88 91.08 88.54 89.12 0.8M
2022-03-28 86.32 88.48 85.52 87.40 0.7M
2022-03-25 87.88 88.58 87.30 87.46 0.5M
2022-03-24 85.72 88.28 84.94 87.60 0.9M
2022-03-23 85.54 85.96 84.70 85.18 0.4M
2022-03-22 85.36 85.66 84.60 85.38 0.5M
2022-03-21 86.76 87.16 85.12 85.26 0.4M
2022-03-18 85.86 86.98 84.72 86.98 1.0M
2022-03-17 85.12 85.76 84.38 85.74 0.5M
2022-03-16 84.56 86.08 83.86 84.94 0.6M
2022-03-15 82.64 83.78 82.42 83.14 0.6M
2022-03-14 84.46 85.16 82.86 83.02 0.6M
2022-03-11 83.12 84.66 81.66 83.62 0.9M
2022-03-10 84.46 84.94 81.72 83.32 0.8M
2022-03-09 81.06 84.56 80.46 84.50 1.0M
2022-03-08 78.22 80.40 78.12 79.20 0.9M
2022-03-07 80.12 81.32 77.50 79.70 1.3M
2022-03-04 85.00 85.26 82.08 83.40 1.1M
2022-03-03 87.00 87.32 85.74 85.84 0.7M
2022-03-02 88.10 89.10 86.58 87.56 0.9M
2022-03-01 90.40 90.80 88.08 88.32 0.8M
2022-02-28 91.22 91.68 88.76 90.38 0.9M
2022-02-25 89.86 93.16 89.16 92.54 1.2M
2022-02-24 90.82 92.20 89.02 89.34 1.2M
2022-02-23 93.46 95.28 93.32 93.78 0.7M
2022-02-22 93.16 94.34 92.60 93.34 0.8M
2022-02-21 98.98 99.00 94.80 94.90 0.6M
2022-02-18 99.00 99.54 97.82 98.30 0.7M
2022-02-17 97.36 98.62 97.08 98.46 0.7M
2022-02-16 95.00 98.08 93.92 97.00 0.9M
2022-02-15 93.08 95.54 93.08 95.30 0.7M
2022-02-14 93.30 94.14 91.36 93.16 0.7M
2022-02-11 93.56 95.20 93.24 94.50 0.6M
2022-02-10 93.82 95.18 93.72 94.12 0.4M
2022-02-09 95.36 96.04 94.32 94.32 0.6M
2022-02-08 93.72 94.52 93.40 94.38 0.3M
2022-02-07 93.30 93.90 92.28 93.60 0.5M
2022-02-04 93.60 94.10 91.42 92.50 0.7M
2022-02-03 96.72 96.78 92.84 93.50 1.0M
2022-02-02 96.36 97.32 95.86 96.66 0.5M
2022-02-01 95.74 97.22 94.88 95.60 0.6M
2022-01-31 96.86 96.92 94.32 95.02 0.9M
2022-01-28 98.30 98.32 94.86 95.60 0.7M
2022-01-27 96.74 98.76 96.54 98.70 0.5M
2022-01-26 98.40 99.64 97.90 97.92 0.6M
2022-01-25 98.60 98.86 96.60 97.76 0.6M
2022-01-24 99.20 100.95 96.92 97.66 0.7M
2022-01-21 99.18 99.96 98.74 99.70 0.7M
2022-01-20 99.98 101.35 99.30 99.74 0.6M
2022-01-19 101.00 101.20 99.14 99.82 0.8M
2022-01-18 103.55 104.00 100.30 101.30 0.6M
2022-01-17 103.15 104.60 102.90 104.10 0.5M
2022-01-14 101.40 103.20 101.20 103.20 0.4M
2022-01-13 100.95 101.90 100.60 101.90 0.3M
2022-01-12 102.25 102.35 100.55 101.40 0.4M
2022-01-11 101.15 102.10 100.25 101.60 0.5M
2022-01-10 100.60 101.80 100.25 100.95 0.5M
2022-01-07 100.25 100.35 98.76 99.78 0.5M
2022-01-06 100.55 101.00 99.56 100.10 0.7M
2022-01-05 102.85 102.90 101.75 102.00 0.5M
2022-01-04 101.80 103.25 101.25 102.85 0.5M
2022-01-03 99.58 101.50 99.36 101.50 0.4M