Heineken

HEIO
🏛️ uk →
57.15
Last Update: 2025-09-26
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
2025-09-26 58.25 58.45 57.50 57.15 0.0M
2025-09-25 59.35 58.80 58.10 58.45 0.0M
2025-09-24 58.40 58.30 57.75 57.83 0.1M
2025-09-23 57.88 58.95 57.75 58.20 0.0M
2025-09-22 58.20 58.30 57.70 58.15 0.0M
2025-09-19 57.88 58.50 57.90 58.15 0.0M
2025-09-18 57.88 58.65 58.05 58.45 0.0M
2025-09-17 59.15 58.85 58.05 58.15 0.0M
2025-09-16 58.78 59.10 57.90 58.93 0.2M
2025-09-15 58.93 59.55 58.65 58.73 0.0M
2025-09-12 59.20 59.25 58.75 59.00 0.0M
2025-09-11 59.15 59.15 58.55 59.15 0.0M
2025-09-10 59.45 59.50 58.90 59.10 0.0M
2025-09-09 59.25 59.40 59.05 59.25 0.0M
2025-09-08 59.00 59.15 58.75 59.05 0.0M
2025-09-05 58.45 59.50 58.95 59.40 0.0M
2025-09-04 59.53 59.65 58.85 59.15 0.0M
2025-09-03 59.30 59.95 58.00 59.10 0.0M
2025-09-02 60.53 60.40 59.55 59.88 0.0M
2025-09-01 60.78 60.80 59.90 60.73 0.0M
2025-08-29 61.88 61.35 60.55 61.05 0.1M
2025-08-28 60.73 61.65 60.50 61.73 0.0M
2025-08-27 60.53 61.25 60.50 61.05 0.0M
2025-08-26 61.25 61.65 60.70 61.58 0.4M
2025-08-25 61.90 63.05 61.70 61.90 0.0M
2025-08-22 61.83 62.15 61.50 61.68 0.0M
2025-08-21 61.63 61.80 61.38 61.53 0.0M
2025-08-20 60.20 61.70 60.75 60.83 0.1M
2025-08-19 60.40 60.80 60.20 60.20 0.0M
2025-08-18 60.25 60.25 59.85 60.15 0.0M
2025-08-15 59.83 60.50 59.80 60.05 0.0M
2025-08-14 60.40 60.10 59.15 60.00 0.0M
2025-08-13 60.63 60.30 59.75 60.25 0.1M
2025-08-12 60.20 60.10 59.65 60.05 0.0M
2025-08-11 60.00 60.25 59.95 60.20 0.0M
2025-08-08 60.30 60.25 59.80 60.15 0.0M
2025-08-07 59.25 60.20 59.50 59.63 0.0M
2025-08-06 59.10 59.60 58.65 59.15 0.0M
2025-08-05 58.58 59.20 58.65 58.63 0.2M
2025-08-04 58.68 58.50 57.85 58.30 0.0M
2025-08-01 59.15 59.30 58.25 59.30 0.3M
2025-07-31 60.25 60.55 59.15 60.15 0.0M
2025-07-30 60.68 61.40 60.55 61.10 0.0M
2025-07-29 62.15 62.25 61.00 61.25 0.0M
2025-07-28 65.78 67.00 60.95 61.63 0.0M
2025-07-25 66.73 67.00 66.30 66.83 0.0M
2025-07-24 66.88 67.45 66.70 67.15 0.2M
2025-07-23 67.10 67.60 67.10 67.35 0.0M
2025-07-22 65.73 66.75 65.65 65.78 0.0M
2025-07-21 65.05 65.90 65.50 65.73 0.1M
2025-07-18 65.25 66.25 65.45 65.45 0.2M
2025-07-17 64.35 65.80 64.55 64.73 0.0M
2025-07-16 64.15 64.80 64.35 64.40 0.2M
2025-07-15 64.25 65.00 64.30 64.88 0.0M
2025-07-14 64.68 64.95 63.60 64.40 0.0M
2025-07-11 64.58 64.85 64.40 64.78 0.0M
2025-07-10 63.05 64.80 64.00 64.40 0.1M
2025-07-09 64.93 65.15 64.15 64.78 0.0M
2025-07-08 65.00 64.90 64.00 64.68 0.4M
2025-07-07 65.88 65.25 64.65 65.10 0.0M
2025-07-04 64.05 65.40 64.45 64.58 0.0M
2025-07-03 65.10 65.40 64.80 65.15 0.0M
2025-07-02 64.30 65.15 64.40 64.45 0.0M
2025-07-01 63.00 64.25 63.10 63.40 0.0M
2025-06-30 63.25 63.60 63.25 63.45 0.0M
2025-06-27 63.20 64.55 62.95 63.10 0.0M
2025-06-26 62.53 63.05 62.75 62.83 0.0M
2025-06-25 65.15 65.05 63.15 63.68 0.0M
2025-06-24 65.63 66.00 65.20 65.83 0.4M
2025-06-23 65.25 65.30 64.40 64.53 0.0M
2025-06-20 65.78 65.30 64.95 65.10 0.0M
2025-06-19 64.68 65.40 64.90 65.25 0.0M
2025-06-18 65.35 65.65 65.05 65.20 0.0M
2025-06-17 64.93 65.55 64.90 65.10 0.0M
2025-06-16 67.35 67.50 65.45 66.05 0.0M
2025-06-13 68.73 68.60 67.50 68.35 0.0M
2025-06-12 68.00 69.35 68.75 68.83 0.1M
2025-06-11 69.53 69.60 69.15 69.40 0.0M
2025-06-10 69.05 69.40 69.00 69.25 0.5M
2025-06-09 68.73 69.50 68.90 69.00 0.0M
2025-06-06 67.63 69.30 68.75 69.25 0.0M
2025-06-05 69.05 70.40 69.25 70.25 0.0M
2025-06-04 68.30 70.60 68.25 69.63 0.3M
2025-06-03 68.63 68.95 67.75 68.83 0.0M
2025-06-02 68.68 68.70 67.90 68.20 0.3M
2025-05-30 68.40 68.65 68.20 68.20 0.0M
2025-05-29 67.53 68.25 67.95 68.20 0.0M
2025-05-28 67.83 67.95 67.60 67.88 0.0M
2025-05-27 69.00 68.20 67.75 68.05 0.3M
2025-05-26 68.05 68.25 67.45 68.05 0.0M
2025-05-23 68.15 68.60 66.60 67.20 0.0M
2025-05-22 68.15 68.85 68.05 68.73 0.0M
2025-05-21 68.68 69.00 68.05 68.25 0.5M
2025-05-20 69.00 69.50 68.50 68.68 0.0M
2025-05-19 71.00 71.35 70.50 71.40 0.0M
2025-05-16 71.35 71.25 70.30 71.00 0.1M
2025-05-15 70.05 70.50 69.70 69.73 0.0M
2025-05-14 70.00 70.00 69.30 70.00 0.0M
2025-05-13 70.25 70.60 70.05 70.53 0.0M
2025-05-12 69.00 71.15 70.25 70.88 0.1M
2025-05-09 70.05 70.70 70.10 70.20 0.0M
2025-05-08 70.78 70.60 69.95 70.40 0.0M
2025-05-07 70.15 70.40 69.50 70.10 0.0M
2025-05-06 69.73 70.20 69.60 69.63 0.1M
2025-05-05 69.60 69.65 69.30 69.60 0.0M
2025-05-02 69.30 69.40 68.55 69.35 0.0M
2025-05-01 68.20 68.20 68.20 68.20 0.0M
2025-04-30 68.58 69.00 68.25 68.20 0.0M
2025-04-29 67.15 67.90 67.45 67.58 0.3M
2025-04-28 67.63 68.00 67.30 67.53 0.2M
2025-04-25 67.45 67.55 66.85 67.00 0.0M
2025-04-24 66.88 67.75 67.20 67.20 0.0M
2025-04-23 67.58 67.60 66.85 67.15 0.4M
2025-04-22 68.35 68.80 67.70 68.53 0.2M
2025-04-17 67.25 68.00 66.95 68.05 0.0M
2025-04-16 65.68 67.75 65.55 66.73 0.1M
2025-04-15 64.35 65.35 63.95 64.40 0.1M
2025-04-14 66.78 65.00 64.40 64.78 0.0M
2025-04-11 63.88 64.05 63.35 63.73 0.1M
2025-04-10 65.05 64.30 62.90 63.93 0.1M
2025-04-09 62.73 63.35 62.05 62.88 0.0M
2025-04-08 64.05 64.25 63.45 64.00 0.0M
2025-04-07 62.00 65.00 62.05 63.20 0.0M
2025-04-04 66.30 67.25 65.15 65.10 0.0M
2025-04-03 66.83 66.75 66.10 66.53 0.0M
2025-04-02 66.20 66.90 66.15 66.20 0.0M
2025-04-01 68.53 67.20 66.08 67.30 0.0M
2025-03-31 65.15 67.00 66.45 66.83 0.0M
2025-03-28 66.00 67.60 66.15 67.30 0.1M
2025-03-27 65.35 66.95 66.05 66.73 0.0M
2025-03-26 66.58 66.55 66.05 66.25 0.0M
2025-03-25 66.78 67.20 66.45 66.63 0.1M
2025-03-24 68.53 68.55 66.40 67.20 0.1M
2025-03-21 70.40 68.45 67.55 67.83 0.0M
2025-03-20 69.25 68.25 67.10 68.30 0.2M
2025-03-19 69.00 68.30 68.00 68.10 0.0M
2025-03-18 67.00 68.95 68.08 68.73 0.0M
2025-03-17 69.78 69.85 68.35 68.45 0.2M
2025-03-14 68.35 68.90 68.30 68.30 0.0M
2025-03-13 68.10 68.40 67.95 68.25 0.0M
2025-03-12 68.53 69.05 68.20 68.73 0.0M
2025-03-11 69.88 70.40 68.40 68.45 0.0M
2025-03-10 70.83 70.60 69.65 70.53 0.1M
2025-03-07 70.53 70.75 69.30 70.45 0.0M
2025-03-06 70.25 70.50 69.70 70.58 0.1M
2025-03-05 71.20 71.05 70.10 70.88 0.0M
2025-03-04 70.45 71.40 70.30 70.35 0.0M
2025-03-03 70.35 71.05 70.00 70.83 0.1M
2025-02-28 70.05 70.85 69.80 70.15 0.3M
2025-02-27 70.15 70.70 70.10 70.35 0.0M
2025-02-26 70.05 71.15 69.90 70.05 0.0M
2025-02-25 69.25 70.13 69.45 69.40 0.1M
2025-02-24 67.93 69.80 67.55 68.53 0.0M
2025-02-21 68.30 68.25 67.65 67.88 0.0M
2025-02-20 68.30 68.65 67.25 67.30 0.0M
2025-02-19 67.58 68.50 67.70 68.25 0.3M
2025-02-18 68.25 69.00 68.00 68.83 0.3M
2025-02-17 68.00 69.05 67.75 68.68 0.0M
2025-02-14 68.45 69.55 68.70 69.10 0.0M
2025-02-13 67.00 69.40 67.55 69.25 0.0M
2025-02-12 64.40 67.45 63.45 66.15 0.0M
2025-02-11 59.83 59.85 58.95 59.88 0.0M
2025-02-10 59.40 59.65 59.25 59.30 0.0M
2025-02-07 58.40 59.15 58.60 58.63 0.1M
2025-02-06 56.83 58.65 56.75 58.00 0.2M
2025-02-05 57.30 56.95 56.45 56.83 0.1M
2025-02-04 56.00 57.15 56.30 56.68 0.0M
2025-02-03 57.20 57.35 56.70 57.20 0.0M
2025-01-31 58.68 58.70 58.20 58.58 0.1M
2025-01-30 58.45 58.65 58.00 58.30 0.0M
2025-01-29 59.83 58.55 57.90 58.58 0.1M
2025-01-28 58.25 59.30 58.20 58.35 0.1M
2025-01-27 57.25 58.15 57.45 57.78 0.0M
2025-01-24 57.30 57.55 57.15 57.30 0.3M
2025-01-23 57.10 57.40 56.65 57.05 0.1M
2025-01-22 56.88 57.40 56.85 56.88 0.2M
2025-01-21 57.25 57.20 56.65 56.83 0.0M
2025-01-20 58.15 57.50 56.80 57.15 0.0M
2025-01-17 56.58 57.20 56.65 56.73 0.0M
2025-01-16 56.73 56.10 55.45 55.68 0.1M
2025-01-15 55.45 57.40 54.95 55.88 0.0M
2025-01-14 55.58 56.10 55.15 55.73 0.2M
2025-01-13 55.53 55.55 54.80 55.15 0.2M
2025-01-10 57.30 57.15 55.60 55.93 0.1M
2025-01-09 57.05 57.45 56.95 57.20 0.1M
2025-01-08 58.05 57.90 57.00 58.00 0.0M
2025-01-07 58.35 58.25 57.65 58.00 0.0M
2025-01-06 57.20 57.85 56.55 56.58 0.0M
2025-01-03 57.45 57.95 57.00 57.93 0.0M
2025-01-02 57.88 58.25 57.40 58.05 0.0M