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
2022-12-30 72.30 72.30 72.30 72.30 0.0M
2022-12-29 72.55 72.55 72.55 72.55 0.0M
2022-12-28 73.20 73.20 73.20 73.20 0.0M
2022-12-27 73.25 73.25 73.25 73.25 0.0M
2022-12-23 73.20 73.20 73.20 73.20 0.0M
2022-12-22 73.30 73.30 73.30 73.30 0.0M
2022-12-21 72.50 72.50 72.50 72.50 0.0M
2022-12-20 71.75 71.75 71.75 71.75 0.0M
2022-12-19 72.45 72.45 72.45 72.45 0.0M
2022-12-16 72.20 72.20 72.20 72.20 0.0M
2022-12-15 73.15 73.15 73.15 73.15 0.0M
2022-12-14 73.20 73.60 73.20 73.60 0.0M
2022-12-13 73.50 73.50 73.50 73.50 0.0M
2022-12-12 72.85 72.85 72.85 72.85 0.0M
2022-12-09 73.15 73.15 73.15 73.15 0.0M
2022-12-08 72.80 72.80 72.80 72.80 0.0M
2022-12-07 73.05 73.05 73.05 73.05 0.0M
2022-12-06 72.70 72.70 72.70 72.70 0.0M
2022-12-05 74.10 74.10 73.60 73.60 0.0M
2022-12-02 74.15 74.15 74.15 74.15 0.0M
2022-12-01 72.35 72.35 72.35 72.35 0.0M
2022-11-30 72.70 72.70 72.70 72.70 0.0M
2022-11-29 72.30 72.30 72.30 72.30 0.0M
2022-11-28 71.55 71.55 71.55 71.55 0.0M
2022-11-25 72.60 72.60 72.60 72.60 0.0M
2022-11-24 72.65 72.80 72.65 72.80 0.0M
2022-11-23 72.95 72.95 72.95 72.95 0.0M
2022-11-22 72.90 72.90 72.90 72.90 0.0M
2022-11-21 71.30 71.35 71.30 71.30 0.0M
2022-11-18 71.15 71.15 71.15 71.15 0.0M
2022-11-17 70.90 71.55 70.90 71.55 0.0M
2022-11-16 69.95 69.95 69.95 69.95 0.0M
2022-11-15 70.35 70.35 70.35 70.35 0.0M
2022-11-14 69.85 69.85 69.85 69.85 0.0M
2022-11-11 70.50 70.50 70.50 70.50 0.0M
2022-11-10 68.65 70.35 68.65 70.00 0.0M
2022-11-09 67.80 67.80 67.80 67.80 0.0M
2022-11-08 68.25 68.25 68.25 68.25 0.0M
2022-11-07 68.55 68.60 68.55 68.60 0.0M
2022-11-04 67.90 67.90 67.90 67.90 0.0M
2022-11-03 66.70 66.70 66.70 66.70 0.0M
2022-11-02 68.35 68.35 68.35 68.35 0.0M
2022-11-01 69.35 69.35 69.35 69.35 0.0M
2022-10-31 69.05 69.05 69.05 69.05 0.0M
2022-10-28 67.55 67.55 67.55 67.55 0.0M
2022-10-27 67.85 68.35 67.85 68.35 0.0M
2022-10-26 68.95 68.95 65.00 66.00 0.0M
2022-10-25 69.40 69.40 69.40 69.40 0.0M
2022-10-24 68.40 68.40 68.40 68.40 0.0M
2022-10-21 67.90 67.90 67.90 67.90 0.0M
2022-10-20 70.20 70.20 70.20 70.20 0.0M
2022-10-19 73.40 73.40 73.40 73.40 0.0M
2022-10-18 73.20 73.20 73.20 73.20 0.0M
2022-10-17 72.05 72.05 72.05 72.05 0.0M
2022-10-14 72.50 72.50 72.50 72.50 0.0M
2022-10-13 71.65 71.65 71.65 71.65 0.0M
2022-10-12 71.20 71.20 71.20 71.20 0.0M
2022-10-11 69.45 69.45 69.45 69.45 0.0M
2022-10-10 69.70 69.70 69.70 69.70 0.0M
2022-10-07 70.40 70.40 70.40 70.40 0.0M
2022-10-06 72.70 72.70 72.70 72.70 0.0M
2022-10-05 71.90 72.90 71.90 72.90 0.0M
2022-10-04 70.90 70.90 70.90 70.90 0.0M
2022-10-03 69.65 69.65 69.65 69.65 0.0M
2022-09-30 69.60 69.60 69.60 69.60 0.0M
2022-09-29 70.00 70.00 70.00 70.00 0.0M
2022-09-28 70.00 70.00 70.00 70.00 0.0M
2022-09-27 70.50 70.50 70.50 70.50 0.0M
2022-09-26 69.25 69.25 69.25 69.25 0.0M
2022-09-23 71.65 71.65 71.65 71.65 0.0M
2022-09-22 69.75 69.75 69.75 69.75 0.0M
2022-09-21 69.80 69.80 69.80 69.80 0.0M
2022-09-20 71.65 71.65 71.65 71.65 0.0M
2022-09-19 70.55 70.55 70.55 70.55 0.0M
2022-09-16 71.85 71.85 71.85 71.85 0.0M
2022-09-15 71.85 71.85 71.85 71.85 0.0M
2022-09-14 72.45 72.45 72.45 72.45 0.0M
2022-09-13 73.70 73.70 73.70 73.70 0.0M
2022-09-12 71.75 71.75 71.75 71.75 0.0M
2022-09-09 71.10 71.10 71.10 71.10 0.0M
2022-09-08 70.80 70.80 70.80 70.80 0.0M
2022-09-07 69.90 69.90 69.90 69.90 0.0M
2022-09-06 70.40 70.40 70.40 70.40 0.0M
2022-09-05 69.05 70.65 69.05 70.65 0.0M
2022-09-02 69.90 69.90 69.90 69.90 0.0M
2022-09-01 70.20 70.20 70.20 70.20 0.0M
2022-08-31 71.30 71.30 71.30 71.30 0.0M
2022-08-30 71.35 71.35 71.35 71.35 0.0M
2022-08-29 71.35 71.35 71.35 71.35 0.0M
2022-08-26 72.80 72.80 72.80 72.80 0.0M
2022-08-25 75.15 75.15 72.50 72.50 0.0M
2022-08-24 74.15 74.15 74.15 74.15 0.0M
2022-08-23 74.70 74.70 74.70 74.70 0.0M
2022-08-22 75.60 75.60 75.60 75.60 0.0M
2022-08-19 75.55 75.55 75.55 75.55 0.0M
2022-08-18 75.95 75.95 75.95 75.95 0.0M
2022-08-17 75.65 75.65 75.65 75.65 0.0M
2022-08-16 75.20 75.25 75.20 75.25 0.0M
2022-08-15 74.95 74.95 74.95 74.95 0.0M
2022-08-12 74.00 74.00 74.00 74.00 0.0M
2022-08-11 73.85 73.85 73.85 73.85 0.0M
2022-08-10 73.65 73.65 73.65 73.65 0.0M
2022-08-09 74.00 74.00 74.00 74.00 0.0M
2022-08-08 73.45 73.45 73.45 73.45 0.0M
2022-08-05 73.95 73.95 73.45 73.45 0.0M
2022-08-04 75.10 75.10 75.10 75.10 0.0M
2022-08-03 73.55 73.55 73.55 73.55 0.0M
2022-08-02 75.30 75.30 75.30 75.30 0.0M
2022-08-01 76.60 76.60 76.60 76.60 0.0M
2022-07-29 76.80 76.80 76.80 76.80 0.0M
2022-07-28 77.40 77.40 77.40 77.40 0.0M
2022-07-27 76.25 76.25 76.25 76.25 0.0M
2022-07-26 75.55 75.55 75.55 75.55 0.0M
2022-07-25 75.25 75.25 75.25 75.25 0.0M
2022-07-22 73.85 73.85 73.85 73.85 0.0M
2022-07-21 73.45 73.45 73.45 73.45 0.0M
2022-07-20 74.65 74.65 74.65 74.65 0.0M
2022-07-19 73.05 73.05 73.05 73.05 0.0M
2022-07-18 74.20 74.20 74.20 74.20 0.0M
2022-07-15 73.70 73.70 73.70 73.70 0.0M
2022-07-14 73.70 73.70 73.70 73.70 0.0M
2022-07-13 73.90 73.90 73.90 73.90 0.0M
2022-07-12 72.45 72.45 72.45 72.45 0.0M
2022-07-11 72.15 72.15 72.15 72.15 0.0M
2022-07-08 71.75 71.75 71.75 71.75 0.0M
2022-07-07 72.50 72.50 72.50 72.50 0.0M
2022-07-06 69.55 69.55 69.55 69.55 0.0M
2022-07-05 70.20 70.20 70.20 70.20 0.0M
2022-07-04 70.55 70.55 70.55 70.55 0.0M
2022-07-01 68.55 68.55 68.55 68.55 0.0M
2022-06-30 69.95 69.95 69.95 69.95 0.0M
2022-06-29 71.10 71.10 71.10 71.10 0.0M
2022-06-28 71.00 71.00 71.00 71.00 0.0M
2022-06-27 70.20 70.20 70.20 70.20 0.0M
2022-06-24 70.55 70.55 70.55 70.55 0.0M
2022-06-23 68.20 68.20 68.20 68.20 0.0M
2022-06-22 66.00 66.00 66.00 66.00 0.0M
2022-06-21 68.65 68.65 68.65 68.65 0.0M
2022-06-20 69.35 69.35 69.35 69.35 0.0M
2022-06-17 68.85 68.85 68.85 68.85 0.0M
2022-06-16 71.55 71.55 71.55 71.55 0.0M
2022-06-15 70.25 70.25 70.25 70.25 0.0M
2022-06-14 71.85 71.85 71.85 71.85 0.0M
2022-06-13 70.70 70.70 70.70 70.70 0.0M
2022-06-10 71.50 71.50 71.50 71.50 0.0M
2022-06-09 71.55 71.55 71.55 71.55 0.0M
2022-06-08 73.15 73.15 71.90 71.90 0.0M
2022-06-07 73.00 73.00 73.00 73.00 0.0M
2022-06-06 73.35 73.35 73.35 73.35 0.0M
2022-06-03 73.10 73.10 73.10 73.10 0.0M
2022-06-02 72.45 72.45 72.45 72.45 0.0M
2022-06-01 74.00 74.50 74.00 74.50 0.0M
2022-05-31 72.85 72.85 72.85 72.85 0.0M
2022-05-30 73.20 73.20 73.20 73.20 0.0M
2022-05-27 71.70 71.70 71.70 71.70 0.0M
2022-05-26 71.30 71.90 71.30 71.90 0.0M
2022-05-25 70.05 70.05 70.05 70.05 0.0M
2022-05-24 69.70 69.70 69.70 69.70 0.0M
2022-05-23 70.65 70.65 70.10 70.10 0.0M
2022-05-20 70.00 70.00 70.00 70.00 0.0M
2022-05-19 72.90 72.90 72.90 72.90 0.0M
2022-05-18 74.40 74.40 74.40 74.40 0.0M
2022-05-17 75.55 75.55 75.55 75.55 0.0M
2022-05-16 73.75 73.75 73.75 73.75 0.0M
2022-05-13 73.75 73.75 73.75 73.75 0.0M
2022-05-12 71.05 71.05 71.05 71.05 0.0M
2022-05-11 72.35 72.35 72.35 72.35 0.0M
2022-05-10 71.20 71.20 71.20 71.20 0.0M
2022-05-09 70.70 70.70 70.70 70.70 0.0M
2022-05-06 73.70 73.70 73.70 73.70 0.0M
2022-05-05 74.80 74.80 74.80 74.80 0.0M
2022-05-04 73.40 73.40 73.40 73.40 0.0M
2022-05-03 73.25 73.25 73.25 73.25 0.0M
2022-05-02 73.45 73.45 73.45 73.45 0.0M
2022-04-29 75.10 75.10 75.10 75.10 0.0M
2022-04-28 75.25 75.25 74.70 74.70 0.0M
2022-04-27 75.15 75.15 75.15 75.15 0.0M
2022-04-26 75.75 75.75 75.75 75.75 0.0M
2022-04-25 73.40 74.95 73.40 74.95 0.0M
2022-04-22 74.65 74.65 74.65 74.65 0.0M
2022-04-21 75.25 75.25 75.25 75.25 0.0M
2022-04-20 72.70 74.85 72.70 74.85 0.0M
2022-04-19 71.25 72.05 71.25 72.05 0.0M
2022-04-14 71.05 71.05 71.05 71.05 0.0M
2022-04-13 71.20 71.20 71.20 71.20 0.0M
2022-04-12 70.90 70.90 70.90 70.90 0.0M
2022-04-11 71.40 72.35 71.40 72.35 0.0M
2022-04-08 70.85 71.50 70.85 71.50 0.0M
2022-04-07 70.20 70.20 70.20 70.20 0.0M
2022-04-06 70.20 70.20 70.20 70.20 0.0M
2022-04-05 69.95 69.95 69.95 69.95 0.0M
2022-04-04 71.25 71.25 71.25 71.25 0.0M
2022-04-01 70.85 70.85 70.85 70.85 0.0M
2022-03-31 71.65 71.65 71.30 71.30 0.0M
2022-03-30 73.00 73.00 73.00 73.00 0.0M
2022-03-29 72.25 72.25 72.25 72.25 0.0M
2022-03-28 69.95 69.95 69.95 69.95 0.0M
2022-03-25 70.90 70.90 70.90 70.90 0.0M
2022-03-24 69.40 69.40 69.40 69.40 0.0M
2022-03-23 70.05 70.05 70.05 70.05 0.0M
2022-03-22 69.60 69.60 69.60 69.60 0.0M
2022-03-21 70.90 70.90 70.90 70.90 0.0M
2022-03-18 69.20 69.20 69.20 69.20 0.0M
2022-03-17 69.40 69.40 69.40 69.40 0.0M
2022-03-16 68.50 68.50 68.50 68.50 0.0M
2022-03-15 67.10 67.10 67.10 67.10 0.0M
2022-03-14 67.50 67.50 67.50 67.50 0.0M
2022-03-11 68.10 68.10 68.10 68.10 0.0M
2022-03-10 67.95 67.95 67.95 67.95 0.0M
2022-03-09 64.20 64.20 64.20 64.20 0.0M
2022-03-08 63.20 63.20 63.20 63.20 0.0M
2022-03-07 66.85 66.85 66.85 66.85 0.0M
2022-03-04 69.00 69.00 67.30 67.30 0.0M
2022-03-03 71.15 71.15 70.00 70.00 0.0M
2022-03-02 70.95 70.95 70.95 70.95 0.0M
2022-03-01 72.85 72.85 72.85 72.85 0.0M
2022-02-28 73.60 73.60 73.60 73.60 0.0M
2022-02-25 72.45 72.45 72.45 72.45 0.0M
2022-02-24 72.55 72.55 72.30 72.30 0.0M
2022-02-23 74.50 74.50 74.50 74.50 0.0M
2022-02-22 75.95 75.95 75.95 75.95 0.0M
2022-02-21 78.95 78.95 78.95 78.95 0.0M
2022-02-18 79.55 79.55 79.55 79.55 0.0M
2022-02-17 78.25 78.25 78.25 78.25 0.0M
2022-02-16 77.15 77.15 77.15 77.15 0.0M
2022-02-15 75.30 75.30 75.30 75.30 0.0M
2022-02-14 75.60 75.60 75.60 75.60 0.0M
2022-02-11 76.00 76.00 76.00 76.00 0.0M
2022-02-10 76.90 76.90 76.90 76.90 0.0M
2022-02-09 77.35 77.35 77.35 77.35 0.0M
2022-02-08 76.75 76.75 76.75 76.75 0.0M
2022-02-07 76.05 77.60 76.05 77.60 0.0M
2022-02-04 77.50 77.50 77.50 77.50 0.0M
2022-02-03 79.50 79.50 77.15 77.15 0.0M
2022-02-02 79.10 79.10 79.10 79.10 0.0M
2022-02-01 78.40 78.40 78.40 78.40 0.0M
2022-01-31 79.20 79.20 79.20 79.20 0.0M
2022-01-28 79.75 79.75 79.75 79.75 0.0M
2022-01-27 78.75 78.75 78.75 78.75 0.0M
2022-01-26 80.45 80.45 80.45 80.45 0.0M
2022-01-25 80.90 80.90 80.90 80.90 0.0M
2022-01-24 81.05 81.05 81.05 81.05 0.0M
2022-01-21 80.50 80.50 80.50 80.50 0.0M
2022-01-20 81.60 81.60 81.60 81.60 0.0M
2022-01-19 82.15 82.15 82.15 82.15 0.0M
2022-01-18 84.55 84.55 84.55 84.55 0.0M
2022-01-17 84.60 84.60 84.60 84.60 0.0M
2022-01-14 82.25 82.25 82.25 82.25 0.0M
2022-01-13 82.55 82.55 82.55 82.55 0.0M
2022-01-12 83.45 83.45 83.45 83.45 0.0M
2022-01-11 83.10 83.10 83.10 83.10 0.0M
2022-01-10 82.25 82.25 82.25 82.25 0.0M
2022-01-07 81.90 81.90 81.90 81.90 0.0M
2022-01-06 82.60 82.60 82.60 82.60 0.0M
2022-01-05 84.25 84.25 84.25 84.25 0.0M
2022-01-04 83.60 83.60 83.60 83.60 0.0M
2022-01-03 81.00 81.00 81.00 81.00 0.0M