Heineken

HEIO
🏛️ germany →
57.95
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
2021-12-30 81.80 81.80 81.80 81.80 0.0M
2021-12-29 80.95 81.95 80.95 81.95 0.0M
2021-12-28 80.75 80.75 80.75 80.75 0.0M
2021-12-27 80.45 80.45 80.45 80.45 0.0M
2021-12-23 80.15 80.15 80.15 80.15 0.0M
2021-12-22 80.00 80.00 80.00 80.00 0.0M
2021-12-21 80.95 80.95 80.95 80.95 0.0M
2021-12-20 78.45 78.45 78.35 78.35 0.0M
2021-12-17 79.00 79.00 79.00 79.00 0.0M
2021-12-16 78.05 78.05 78.05 78.05 0.0M
2021-12-15 76.75 76.75 76.75 76.75 0.0M
2021-12-14 75.10 75.10 75.10 75.10 0.0M
2021-12-13 75.40 75.40 75.40 75.40 0.0M
2021-12-10 75.45 75.45 75.45 75.45 0.0M
2021-12-09 75.25 75.45 75.25 75.45 0.0M
2021-12-08 77.65 77.65 77.65 77.65 0.0M
2021-12-07 77.00 77.00 77.00 77.00 0.0M
2021-12-06 74.25 75.90 74.25 75.90 0.0M
2021-12-03 73.60 73.60 73.60 73.60 0.0M
2021-12-02 71.90 71.90 71.90 71.90 0.0M
2021-12-01 73.95 73.95 73.95 73.95 0.0M
2021-11-30 76.30 76.30 75.00 75.00 0.0M
2021-11-29 77.85 77.85 77.85 77.85 0.0M
2021-11-26 78.15 78.15 78.15 78.15 0.0M
2021-11-25 77.55 77.55 77.55 77.55 0.0M
2021-11-24 77.75 77.75 77.75 77.75 0.0M
2021-11-23 77.35 77.35 77.35 77.35 0.0M
2021-11-22 78.10 78.10 78.10 78.10 0.0M
2021-11-19 80.05 80.05 80.05 80.05 0.0M
2021-11-18 79.90 79.90 79.90 79.90 0.0M
2021-11-17 81.00 81.00 81.00 81.00 0.0M
2021-11-16 81.50 81.50 81.50 81.50 0.0M
2021-11-15 80.80 82.00 80.80 82.00 0.0M
2021-11-12 80.90 80.90 80.90 80.90 0.0M
2021-11-11 80.10 80.10 80.10 80.10 0.0M
2021-11-10 80.15 80.15 80.15 80.15 0.0M
2021-11-09 79.65 80.15 79.65 80.15 0.0M
2021-11-08 81.05 81.05 81.05 81.05 0.0M
2021-11-05 80.65 80.65 80.65 80.65 0.0M
2021-11-04 80.70 80.70 80.70 80.70 0.0M
2021-11-03 80.30 80.30 80.30 80.30 0.0M
2021-11-02 80.05 80.75 80.05 80.75 0.0M
2021-11-01 80.25 80.25 80.25 80.25 0.0M
2021-10-29 80.30 80.30 80.30 80.30 0.0M
2021-10-28 77.50 77.50 77.50 77.50 0.0M
2021-10-27 78.70 78.70 78.70 78.70 0.0M
2021-10-26 77.00 77.95 77.00 77.95 0.0M
2021-10-25 77.80 77.80 77.80 77.80 0.0M
2021-10-22 77.35 77.35 77.35 77.35 0.0M
2021-10-21 76.80 76.80 76.80 76.80 0.0M
2021-10-20 76.00 76.00 76.00 76.00 0.0M
2021-10-19 76.20 76.20 76.20 76.20 0.0M
2021-10-18 77.10 77.10 77.10 77.10 0.0M
2021-10-15 77.55 77.55 77.55 77.55 0.0M
2021-10-14 77.05 77.05 77.05 77.05 0.0M
2021-10-13 75.15 75.15 75.15 75.15 0.0M
2021-10-12 74.65 74.65 74.65 74.65 0.0M
2021-10-11 75.85 75.85 75.80 75.80 0.0M
2021-10-08 76.00 76.00 76.00 76.00 0.0M
2021-10-07 76.15 76.15 76.15 76.15 0.0M
2021-10-06 74.65 74.65 74.65 74.65 0.0M
2021-10-05 76.60 76.60 76.60 76.60 0.0M
2021-10-04 75.55 75.55 75.55 75.55 0.0M
2021-10-01 74.30 74.30 74.30 74.30 0.0M
2021-09-30 75.10 76.15 75.10 76.15 0.0M
2021-09-29 75.05 75.05 75.05 75.05 0.0M
2021-09-28 75.55 75.55 75.55 75.55 0.0M
2021-09-27 76.05 76.05 76.05 76.05 0.0M
2021-09-24 75.85 75.85 75.85 75.85 0.0M
2021-09-23 76.65 76.65 76.65 76.65 0.0M
2021-09-22 75.70 75.70 75.70 75.70 0.0M
2021-09-21 75.75 75.75 75.75 75.75 0.0M
2021-09-20 75.45 75.45 75.45 75.45 0.0M
2021-09-17 75.50 75.50 75.45 75.45 0.0M
2021-09-16 75.00 75.55 75.00 75.55 0.0M
2021-09-15 75.05 75.05 75.05 75.05 0.0M
2021-09-14 75.60 75.60 75.60 75.60 0.0M
2021-09-13 75.05 76.25 75.05 76.25 0.0M
2021-09-10 75.75 75.75 75.75 75.75 0.0M
2021-09-09 75.85 75.85 75.85 75.85 0.0M
2021-09-08 76.60 76.60 76.60 76.60 0.0M
2021-09-07 77.35 77.35 77.35 77.35 0.0M
2021-09-06 77.30 77.30 77.30 77.30 0.0M
2021-09-03 78.60 78.60 78.60 78.60 0.0M
2021-09-02 78.95 78.95 78.95 78.95 0.0M
2021-09-01 78.35 78.35 78.35 78.35 0.0M
2021-08-31 78.35 78.35 78.35 78.35 0.0M
2021-08-30 78.30 78.30 78.30 78.30 0.0M
2021-08-27 77.90 77.90 77.90 77.90 0.0M
2021-08-26 78.40 78.40 78.40 78.40 0.0M
2021-08-25 78.85 78.85 78.85 78.85 0.0M
2021-08-24 79.05 79.05 79.05 79.05 0.0M
2021-08-23 78.30 78.30 78.30 78.30 0.0M
2021-08-20 78.40 78.40 78.40 78.40 0.0M
2021-08-19 79.80 79.80 79.80 79.80 0.0M
2021-08-18 80.00 80.00 80.00 80.00 0.0M
2021-08-17 80.15 80.15 80.15 80.15 0.0M
2021-08-16 79.85 79.85 79.85 79.85 0.0M
2021-08-13 79.70 79.70 79.70 79.70 0.0M
2021-08-12 79.85 79.85 79.85 79.85 0.0M
2021-08-11 80.55 80.70 80.55 80.70 0.0M
2021-08-10 80.75 80.75 80.75 80.75 0.0M
2021-08-09 80.70 80.70 80.70 80.70 0.0M
2021-08-06 81.65 81.65 81.65 81.65 0.0M
2021-08-05 82.85 82.85 82.85 82.85 0.0M
2021-08-04 83.25 83.25 83.25 83.25 0.0M
2021-08-03 83.15 83.15 83.15 83.15 0.0M
2021-08-02 81.85 81.85 81.85 81.85 0.0M
2021-07-30 84.15 84.15 84.15 84.15 0.0M
2021-07-29 84.60 84.60 84.60 84.60 0.0M
2021-07-28 84.10 84.10 84.10 84.10 0.0M
2021-07-27 83.85 83.85 83.85 83.85 0.0M
2021-07-26 83.65 83.65 83.65 83.65 0.0M
2021-07-23 83.85 83.85 83.85 83.85 0.0M
2021-07-22 82.70 82.70 82.70 82.70 0.0M
2021-07-21 82.40 82.40 82.40 82.40 0.0M
2021-07-20 82.15 82.15 82.15 82.15 0.0M
2021-07-19 84.50 84.50 84.50 84.50 0.0M
2021-07-16 85.10 85.10 85.10 85.10 0.0M
2021-07-15 85.20 85.20 85.20 85.20 0.0M
2021-07-14 85.55 85.55 85.55 85.55 0.0M
2021-07-13 85.45 85.45 85.45 85.45 0.0M
2021-07-12 84.15 84.15 84.15 84.15 0.0M
2021-07-09 84.75 84.75 84.75 84.75 0.0M
2021-07-08 85.50 85.50 85.50 85.50 0.0M
2021-07-07 85.20 85.20 85.20 85.20 0.0M
2021-07-06 85.70 85.70 85.70 85.70 0.0M
2021-07-05 86.05 86.05 86.05 86.05 0.0M
2021-07-02 85.85 85.85 85.85 85.85 0.0M
2021-07-01 85.20 85.20 85.20 85.20 0.0M
2021-06-30 84.60 84.60 84.60 84.60 0.0M
2021-06-29 85.20 85.20 85.20 85.20 0.0M
2021-06-28 85.40 85.40 85.40 85.40 0.0M
2021-06-25 86.00 86.00 85.10 85.10 0.0M
2021-06-24 84.55 84.55 84.55 84.55 0.0M
2021-06-23 85.00 85.00 85.00 85.00 0.0M
2021-06-22 83.90 83.90 83.90 83.90 0.0M
2021-06-21 82.05 83.65 82.05 83.65 0.0M
2021-06-18 83.80 83.80 83.80 83.80 0.0M
2021-06-17 83.30 83.30 83.30 83.30 0.0M
2021-06-16 83.45 83.45 83.45 83.45 0.0M
2021-06-15 83.70 83.70 83.70 83.70 0.0M
2021-06-14 83.45 83.70 83.45 83.55 0.0M
2021-06-11 82.80 82.80 82.80 82.80 0.0M
2021-06-10 83.75 83.75 83.75 83.75 0.0M
2021-06-09 84.10 84.10 84.10 84.10 0.0M
2021-06-08 83.35 83.35 83.35 83.35 0.0M
2021-06-07 82.95 82.95 82.95 82.95 0.0M
2021-06-04 82.55 82.55 82.55 82.55 0.0M
2021-06-03 83.05 83.05 83.05 83.05 0.0M
2021-06-02 82.50 82.50 82.50 82.50 0.0M
2021-06-01 82.45 82.45 82.45 82.45 0.0M
2021-05-31 82.80 83.00 82.80 83.00 0.0M
2021-05-28 82.05 82.05 82.05 82.05 0.0M
2021-05-27 84.50 84.50 81.10 81.10 0.0M
2021-05-26 84.70 84.70 84.70 84.70 0.0M
2021-05-25 85.30 85.30 85.30 85.30 0.0M
2021-05-21 84.85 84.85 84.85 84.85 0.0M
2021-05-20 85.00 85.00 85.00 85.00 0.0M
2021-05-19 84.25 84.25 84.25 84.25 0.0M
2021-05-18 85.30 85.30 85.30 85.30 0.0M
2021-05-17 84.85 84.85 84.85 84.85 0.0M
2021-05-14 84.95 84.95 84.95 84.95 0.0M
2021-05-13 83.50 83.50 83.50 83.50 0.0M
2021-05-12 82.75 84.85 82.75 84.85 0.0M
2021-05-11 83.90 83.90 83.90 83.90 0.0M
2021-05-10 85.00 85.00 84.60 84.60 0.0M
2021-05-07 85.45 85.55 85.45 85.55 0.0M
2021-05-06 83.55 83.55 83.55 83.55 0.0M
2021-05-05 83.70 83.70 83.70 83.70 0.0M
2021-05-04 83.15 83.15 83.15 83.15 0.0M
2021-05-03 83.15 83.15 83.15 83.15 0.0M
2021-04-30 83.50 83.50 83.50 83.50 0.0M
2021-04-29 82.75 82.75 82.75 82.75 0.0M
2021-04-28 82.30 82.30 82.30 82.30 0.0M
2021-04-27 82.10 82.10 82.10 82.10 0.0M
2021-04-26 82.15 82.15 82.15 82.15 0.0M
2021-04-23 83.05 83.05 83.05 83.05 0.0M
2021-04-22 83.00 83.00 83.00 83.00 0.0M
2021-04-21 79.20 82.35 79.20 82.35 0.0M
2021-04-20 79.65 80.15 79.65 80.15 0.0M
2021-04-19 78.90 78.90 78.90 78.90 0.0M
2021-04-16 78.60 78.60 78.60 78.60 0.0M
2021-04-15 76.85 76.85 76.85 76.85 0.0M
2021-04-14 77.95 77.95 77.95 77.95 0.0M
2021-04-13 78.60 78.60 78.60 78.60 0.0M
2021-04-12 79.55 79.55 79.55 79.55 0.0M
2021-04-09 78.95 79.45 78.95 79.45 0.0M
2021-04-08 78.15 78.15 78.15 78.15 0.0M
2021-04-07 78.30 78.30 78.30 78.30 0.0M
2021-04-06 77.60 77.60 77.60 77.60 0.0M
2021-04-01 75.75 75.75 75.75 75.75 0.0M
2021-03-31 76.40 76.40 76.40 76.40 0.0M
2021-03-30 77.00 77.00 77.00 77.00 0.0M
2021-03-29 75.85 75.85 75.85 75.85 0.0M
2021-03-26 75.70 75.70 75.70 75.70 0.0M
2021-03-25 75.60 75.60 75.60 75.60 0.0M
2021-03-24 76.15 76.15 76.15 76.15 0.0M
2021-03-23 76.10 76.10 76.10 76.10 0.0M
2021-03-22 76.35 76.35 76.35 76.35 0.0M
2021-03-19 76.45 76.45 76.45 76.45 0.0M
2021-03-18 78.75 78.75 78.75 78.75 0.0M
2021-03-17 78.20 78.20 78.20 78.20 0.0M
2021-03-16 78.70 78.95 78.10 78.10 0.0M
2021-03-15 78.10 78.90 78.10 78.90 0.0M
2021-03-12 77.20 77.20 77.20 77.20 0.0M
2021-03-11 79.45 79.45 79.45 79.45 0.0M
2021-03-10 77.35 78.95 77.35 78.95 0.0M
2021-03-09 76.90 76.90 76.90 76.90 0.0M
2021-03-08 77.05 77.05 77.05 77.05 0.0M
2021-03-05 73.30 73.30 73.30 73.30 0.0M
2021-03-04 70.75 74.00 70.75 74.00 0.0M
2021-03-03 71.50 71.50 70.80 71.35 0.0M
2021-03-02 72.25 72.25 72.25 72.25 0.0M
2021-03-01 71.40 71.40 71.40 71.40 0.0M
2021-02-26 72.50 72.50 72.50 72.50 0.0M
2021-02-25 74.85 74.85 73.85 73.85 0.0M
2021-02-24 74.35 74.35 74.35 74.35 0.0M
2021-02-23 74.95 74.95 74.95 74.95 0.0M
2021-02-22 74.60 74.60 74.60 74.60 0.0M
2021-02-19 75.20 75.20 75.20 75.20 0.0M
2021-02-18 74.90 74.90 74.90 74.90 0.0M
2021-02-17 75.00 75.00 75.00 75.00 0.0M
2021-02-16 74.65 75.10 74.65 75.10 0.0M
2021-02-15 74.40 75.00 74.40 75.00 0.0M
2021-02-12 74.10 74.10 74.10 74.10 0.0M
2021-02-11 73.55 74.75 73.55 74.75 0.0M
2021-02-10 76.50 76.50 76.50 76.50 0.0M
2021-02-09 75.80 75.80 75.20 75.20 0.0M
2021-02-08 78.00 78.00 76.35 76.35 0.0M
2021-02-05 77.20 77.20 77.20 77.20 0.0M
2021-02-04 76.45 76.80 76.45 76.80 0.0M
2021-02-03 76.20 76.20 76.20 76.20 0.0M
2021-02-02 74.30 74.60 74.30 74.60 0.0M
2021-02-01 72.20 72.20 72.20 72.20 0.0M
2021-01-29 72.75 72.75 72.75 72.75 0.0M
2021-01-28 72.05 72.05 72.05 72.05 0.0M
2021-01-27 74.35 74.35 74.35 74.35 0.0M
2021-01-26 74.15 74.15 74.15 74.15 0.0M
2021-01-25 76.00 76.00 74.20 74.20 0.0M
2021-01-22 76.25 76.25 76.25 76.25 0.0M
2021-01-21 77.30 77.30 77.30 77.30 0.0M
2021-01-20 76.75 77.20 76.75 77.20 0.0M
2021-01-19 77.20 77.20 77.20 77.20 0.0M
2021-01-18 76.85 76.85 76.85 76.85 0.0M
2021-01-15 76.65 76.65 76.65 76.65 0.0M
2021-01-14 76.75 76.75 76.75 76.75 0.0M
2021-01-13 77.10 77.10 77.10 77.10 0.0M
2021-01-12 78.25 78.25 78.25 78.25 0.0M
2021-01-11 79.00 79.00 79.00 79.00 0.0M
2021-01-08 78.35 79.00 78.35 79.00 0.0M
2021-01-07 77.50 77.50 77.50 77.50 0.0M
2021-01-06 77.50 77.50 77.50 77.50 0.0M
2021-01-05 77.90 77.90 77.90 77.90 0.0M
2021-01-04 75.90 75.90 75.90 75.90 0.0M