Heineken

HEIN
🏛️ uk →
66.40
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
2021-12-31 99.02 99.26 98.50 99.00 0.0M
2021-12-30 99.38 99.76 99.11 99.11 0.1M
2021-12-29 98.09 99.36 98.09 98.96 0.1M
2021-12-24 98.28 98.28 97.82 98.11 0.0M
2021-12-23 97.76 98.62 96.42 97.78 0.1M
2021-12-22 97.48 97.68 95.72 97.62 0.1M
2021-12-21 97.86 97.86 96.10 97.19 0.2M
2021-12-20 95.30 97.44 92.78 95.13 0.2M
2021-12-17 96.20 97.64 95.60 95.81 0.1M
2021-12-16 94.48 96.56 94.48 94.52 0.2M
2021-12-15 92.52 93.68 92.08 92.08 0.3M
2021-12-14 90.94 92.90 90.92 91.22 0.2M
2021-12-13 90.88 90.98 89.94 90.73 0.2M
2021-12-10 89.76 90.97 89.52 89.68 0.2M
2021-12-09 90.34 90.98 90.14 90.14 0.2M
2021-12-08 92.56 92.56 89.62 92.37 0.1M
2021-12-07 92.46 93.06 91.30 92.37 0.1M
2021-12-06 88.84 91.66 88.84 89.09 0.2M
2021-12-03 89.20 89.20 87.77 88.98 0.1M
2021-12-02 86.50 88.58 86.38 86.44 0.2M
2021-12-01 89.00 89.56 86.94 89.13 0.2M
2021-11-30 92.38 92.38 88.38 91.87 0.3M
2021-11-29 93.54 93.76 92.74 93.32 0.4M
2021-11-26 90.70 92.74 89.34 90.52 0.2M
2021-11-25 93.04 95.82 93.00 93.01 0.1M
2021-11-24 92.02 92.86 91.86 92.12 0.2M
2021-11-23 91.66 92.64 91.20 91.53 0.2M
2021-11-22 93.54 93.54 92.22 93.11 0.1M
2021-11-19 95.50 95.50 92.14 92.80 0.2M
2021-11-18 95.72 96.66 95.66 95.95 0.0M
2021-11-17 97.38 97.38 95.30 97.16 0.1M
2021-11-16 98.70 99.16 97.56 99.11 0.1M
2021-11-15 97.40 98.94 97.40 97.58 0.2M
2021-11-12 97.10 97.64 96.52 96.72 0.1M
2021-11-11 96.14 97.34 96.12 96.17 0.1M
2021-11-10 95.98 96.60 95.78 95.82 0.0M
2021-11-09 95.78 96.50 95.66 95.77 0.0M
2021-11-08 97.24 97.26 96.10 97.16 0.1M
2021-11-05 96.14 97.70 94.94 96.06 0.2M
2021-11-04 96.82 96.82 95.44 96.72 0.1M
2021-11-03 96.54 96.64 95.64 96.58 0.1M
2021-11-02 96.52 96.84 96.06 96.20 0.3M
2021-11-01 96.40 97.86 95.92 96.59 0.2M
2021-10-29 95.24 96.14 94.82 95.17 0.1M
2021-10-28 93.04 96.56 93.04 93.26 0.1M
2021-10-27 92.94 94.12 91.14 93.62 0.5M
2021-10-26 92.60 94.32 91.90 92.16 0.3M
2021-10-25 93.00 93.40 92.00 93.26 0.2M
2021-10-22 92.10 93.18 91.86 92.16 0.2M
2021-10-21 91.84 92.60 91.64 91.85 0.1M
2021-10-20 90.86 92.22 90.74 91.05 0.1M
2021-10-19 91.04 91.41 90.64 91.41 0.0M
2021-10-18 91.22 91.34 90.28 91.34 0.1M
2021-10-15 91.98 92.56 91.26 92.12 0.3M
2021-10-14 92.00 92.10 91.30 91.97 0.1M
2021-10-13 89.28 91.58 88.96 89.43 0.1M
2021-10-12 89.36 90.02 89.16 89.32 0.1M
2021-10-11 90.34 90.76 89.92 90.37 0.1M
2021-10-08 91.54 91.54 91.02 91.45 0.2M
2021-10-07 89.98 91.48 89.98 90.21 0.2M
2021-10-06 89.28 89.76 87.74 89.76 0.3M
2021-10-05 90.80 91.40 90.20 90.86 0.1M
2021-10-04 90.16 91.90 90.06 90.06 0.2M
2021-10-01 89.00 91.02 89.00 89.13 0.2M
2021-09-30 90.58 91.70 90.40 90.82 0.2M
2021-09-29 89.82 90.62 89.40 89.78 0.2M
2021-09-28 90.16 90.50 89.70 90.37 0.3M
2021-09-27 90.82 90.96 89.62 90.65 0.4M
2021-09-24 90.88 90.92 90.14 90.75 0.3M
2021-09-23 92.12 92.38 91.38 92.14 0.5M
2021-09-22 91.28 91.96 91.02 91.30 0.4M
2021-09-21 90.50 91.50 90.22 90.58 0.2M
2021-09-20 89.76 90.36 88.70 89.47 0.1M
2021-09-17 90.24 91.74 90.24 90.31 0.2M
2021-09-16 89.66 90.14 89.32 89.49 0.1M
2021-09-15 89.30 90.14 89.12 90.14 0.4M
2021-09-14 90.10 90.10 88.64 89.60 0.5M
2021-09-13 89.70 90.64 89.57 89.57 0.3M
2021-09-10 89.70 89.74 88.64 89.74 0.4M
2021-09-09 90.36 90.64 89.60 90.35 0.5M
2021-09-08 90.64 90.92 89.74 90.31 0.5M
2021-09-07 91.90 92.00 90.84 91.70 0.2M
2021-09-06 92.04 92.04 91.54 92.00 0.8M
2021-09-03 93.10 94.06 91.30 93.53 0.1M
2021-09-02 93.16 93.90 93.14 93.64 0.0M
2021-09-01 93.56 94.46 93.51 93.51 0.1M
2021-08-31 92.84 93.09 91.92 93.09 0.1M
2021-08-27 92.34 92.92 92.12 92.12 0.0M
2021-08-26 92.28 92.46 92.00 92.29 0.2M
2021-08-25 93.52 94.36 92.56 93.83 0.1M
2021-08-24 93.58 94.16 92.92 93.43 0.2M
2021-08-23 91.96 93.72 91.96 92.04 0.1M
2021-08-20 93.00 93.00 91.44 92.75 0.1M
2021-08-19 94.46 94.46 92.56 94.06 0.1M
2021-08-18 94.60 95.34 94.60 94.96 0.1M
2021-08-17 94.24 94.70 93.74 94.14 0.1M
2021-08-16 93.96 94.82 93.68 93.68 0.1M
2021-08-13 93.14 94.14 92.98 93.11 0.0M
2021-08-12 93.56 93.82 92.90 93.70 0.0M
2021-08-11 94.74 94.74 93.48 94.52 0.0M
2021-08-10 94.46 95.02 94.24 94.48 1.1M
2021-08-09 94.02 95.00 94.02 94.10 0.0M
2021-08-06 95.12 95.20 94.26 95.17 0.3M
2021-08-05 96.50 96.58 95.16 96.58 0.2M
2021-08-04 97.46 97.76 96.14 97.54 0.2M
2021-08-03 99.44 100.30 97.88 99.31 0.1M
2021-08-02 99.02 100.45 97.32 99.43 0.2M
2021-07-30 99.78 100.05 98.00 99.83 0.1M
2021-07-29 100.05 100.85 99.86 99.97 0.1M
2021-07-28 99.00 100.60 99.00 99.20 0.1M
2021-07-27 99.98 99.98 98.02 99.82 0.1M
2021-07-26 99.38 99.68 99.14 99.62 0.2M
2021-07-23 99.58 100.25 99.34 100.25 0.0M
2021-07-22 98.28 99.86 97.44 98.01 0.0M
2021-07-21 98.26 98.49 97.66 98.49 0.1M
2021-07-20 98.24 98.76 97.60 97.97 0.1M
2021-07-19 101.55 101.60 96.74 101.26 0.2M
2021-07-16 102.00 102.40 101.25 101.88 0.1M
2021-07-15 101.60 102.35 100.95 101.11 0.2M
2021-07-14 101.75 101.90 100.85 101.58 0.1M
2021-07-13 101.95 102.30 101.15 101.83 0.1M
2021-07-12 99.80 101.65 99.64 99.64 0.3M
2021-07-09 100.85 100.85 99.18 100.59 0.1M
2021-07-08 101.05 101.15 99.86 101.07 0.0M
2021-07-07 101.55 101.95 100.40 101.31 0.1M
2021-07-06 101.70 101.70 100.45 101.31 0.1M
2021-07-05 101.80 102.06 101.35 102.06 0.0M
2021-07-02 102.60 102.90 101.85 102.64 0.1M
2021-07-01 102.30 103.60 101.20 102.77 0.1M
2021-06-30 102.80 103.75 102.00 102.73 0.1M
2021-06-29 102.95 103.00 102.65 103.00 0.1M
2021-06-28 103.00 103.40 102.60 102.78 0.1M
2021-06-25 103.50 103.50 102.30 103.31 0.1M
2021-06-24 101.75 103.45 101.75 102.10 0.1M
2021-06-23 101.65 102.05 101.15 101.95 0.2M
2021-06-22 100.00 101.55 100.00 100.10 0.3M
2021-06-21 98.14 99.92 98.14 98.21 0.1M
2021-06-18 99.60 99.80 98.02 99.45 0.2M
2021-06-17 99.22 99.68 98.50 98.97 0.2M
2021-06-16 98.22 99.80 98.14 98.20 0.1M
2021-06-15 98.68 98.92 98.16 98.55 0.1M
2021-06-14 98.22 98.80 98.14 98.21 0.0M
2021-06-11 98.24 98.88 98.06 98.34 0.0M
2021-06-10 98.56 98.73 97.62 98.73 0.5M
2021-06-09 98.72 99.28 98.60 98.67 0.0M
2021-06-08 98.44 99.12 98.02 98.39 0.1M
2021-06-07 97.50 98.92 97.18 97.44 0.1M
2021-06-04 97.32 97.74 97.18 97.24 0.0M
2021-06-03 98.22 98.22 96.62 98.21 0.0M
2021-06-02 98.70 99.16 98.00 98.00 0.0M
2021-06-01 98.06 98.48 97.14 97.92 0.1M
2021-05-28 97.74 98.32 97.34 97.48 0.0M
2021-05-27 98.24 98.32 97.32 98.16 0.0M
2021-05-26 97.90 98.74 97.81 97.81 0.1M
2021-05-25 99.00 99.00 97.74 98.81 0.2M
2021-05-24 99.42 99.44 98.60 99.35 0.0M
2021-05-21 99.60 99.62 99.02 99.53 0.1M
2021-05-20 98.60 99.10 98.60 98.92 0.5M
2021-05-19 98.39 98.84 97.86 98.34 0.1M
2021-05-18 98.84 99.62 98.30 98.81 0.0M
2021-05-17 99.18 99.19 98.46 99.19 0.1M
2021-05-14 99.18 99.30 98.66 99.11 0.1M
2021-05-13 97.70 98.49 96.52 97.94 0.1M
2021-05-12 98.00 98.70 97.74 98.09 0.0M
2021-05-11 98.94 98.94 97.12 98.10 0.0M
2021-05-10 99.72 99.72 98.68 99.71 0.0M
2021-05-07 99.98 100.40 99.04 99.83 0.0M
2021-05-06 98.04 99.96 98.04 98.82 0.6M
2021-05-05 97.26 98.64 97.00 97.71 0.1M
2021-05-04 97.90 98.56 97.14 97.37 0.0M
2021-04-30 97.52 97.80 96.54 97.17 0.4M
2021-04-29 96.28 97.52 96.28 96.97 0.1M
2021-04-28 96.18 96.50 95.04 96.00 0.9M
2021-04-27 95.88 97.10 95.36 95.62 1.5M
2021-04-26 96.48 96.78 95.76 96.19 0.0M
2021-04-23 97.60 97.60 96.10 97.11 0.0M
2021-04-22 96.38 98.18 95.88 97.19 0.0M
2021-04-21 94.84 96.90 94.00 95.30 0.1M
2021-04-20 92.50 93.10 91.72 92.20 0.1M
2021-04-19 92.50 92.84 92.18 92.67 0.0M
2021-04-16 92.32 92.42 91.12 92.19 0.2M
2021-04-15 91.00 92.80 90.64 91.58 0.1M
2021-04-14 90.80 91.26 90.60 90.73 0.1M
2021-04-13 91.02 91.08 90.14 90.60 0.0M
2021-04-12 91.66 91.84 90.94 91.29 0.2M
2021-04-09 91.00 91.94 91.00 91.34 0.1M
2021-04-08 90.60 91.08 90.56 90.71 0.1M
2021-04-07 90.60 91.62 90.48 90.59 0.1M
2021-04-06 89.66 90.80 89.48 89.96 0.1M
2021-04-01 88.06 88.80 87.98 88.28 0.7M
2021-03-31 88.52 88.86 87.82 88.24 0.0M
2021-03-30 88.96 89.56 88.80 88.92 0.1M
2021-03-29 88.12 88.72 87.86 88.19 0.1M
2021-03-26 87.32 87.66 86.90 87.21 0.1M
2021-03-25 87.78 87.78 86.78 87.35 0.0M
2021-03-24 88.42 89.01 87.74 88.19 0.1M
2021-03-23 88.70 89.78 88.70 88.98 0.1M
2021-03-22 89.90 90.02 89.00 89.41 0.2M
2021-03-19 89.64 90.76 89.64 90.05 0.2M
2021-03-18 90.78 90.84 89.96 90.41 0.1M
2021-03-17 90.76 91.88 90.26 90.95 0.1M
2021-03-16 91.48 91.66 90.84 91.30 0.0M
2021-03-15 90.92 91.92 90.92 91.26 0.0M
2021-03-12 89.92 90.70 89.72 90.19 0.0M
2021-03-11 91.44 91.44 89.60 90.56 0.2M
2021-03-10 89.48 91.40 89.48 90.26 0.1M
2021-03-09 89.02 90.38 88.56 89.35 0.1M
2021-03-08 87.40 88.96 87.26 87.98 0.2M
2021-03-05 85.46 87.16 84.70 86.02 0.1M
2021-03-04 81.24 86.10 81.22 85.45 0.1M
2021-03-03 82.04 82.42 80.94 81.56 0.1M
2021-03-02 82.50 82.78 81.90 82.27 0.0M
2021-03-01 82.62 83.56 82.62 82.69 0.1M
2021-02-26 83.70 84.22 81.46 82.46 0.1M
2021-02-25 85.80 85.80 84.50 85.08 0.0M
2021-02-24 85.50 86.28 85.50 85.82 0.2M
2021-02-23 85.26 85.94 85.00 85.46 0.2M
2021-02-22 86.10 86.10 84.90 85.58 0.1M
2021-02-19 86.72 87.04 86.56 86.64 0.1M
2021-02-18 85.94 86.56 85.82 86.05 0.1M
2021-02-17 85.60 86.04 85.30 85.70 0.2M
2021-02-16 85.80 86.80 85.80 85.98 0.0M
2021-02-15 85.68 86.80 85.44 86.12 0.1M
2021-02-12 86.12 86.86 85.56 86.08 0.0M
2021-02-11 84.84 86.70 84.44 85.48 0.3M
2021-02-10 87.62 88.30 84.72 86.30 0.1M
2021-02-09 88.30 89.38 88.30 88.56 0.0M
2021-02-08 90.50 90.68 23.32 89.72 0.2M
2021-02-05 90.72 90.90 90.00 90.47 0.0M
2021-02-04 90.02 90.68 89.82 90.04 0.1M
2021-02-03 89.78 90.44 89.18 89.60 0.0M
2021-02-02 87.40 89.70 87.32 88.31 0.1M
2021-02-01 85.98 87.24 85.72 86.59 0.0M
2021-01-29 86.64 86.64 85.30 86.20 0.0M
2021-01-28 86.46 87.92 85.82 87.03 0.0M
2021-01-27 87.20 87.98 86.16 86.73 0.0M
2021-01-26 86.90 87.90 86.79 87.38 0.1M
2021-01-25 88.50 88.50 86.34 87.35 0.1M
2021-01-22 88.64 88.72 87.36 88.22 0.0M
2021-01-21 89.50 90.10 88.86 89.25 0.0M
2021-01-20 89.74 90.08 89.06 89.41 0.2M
2021-01-19 89.68 89.86 89.14 89.43 0.0M
2021-01-18 89.10 90.00 89.10 89.49 0.0M
2021-01-15 89.72 89.72 89.28 89.52 0.0M
2021-01-14 89.40 90.70 89.40 89.77 0.0M
2021-01-13 89.34 89.74 88.46 89.39 0.0M
2021-01-12 92.12 92.12 89.18 90.76 0.0M
2021-01-11 92.74 92.95 91.68 92.20 0.2M
2021-01-08 92.40 93.14 91.80 92.62 0.2M
2021-01-07 90.16 92.22 90.16 91.16 0.1M
2021-01-06 90.52 91.16 90.04 90.63 0.0M
2021-01-05 90.78 91.20 89.96 90.16 0.0M
2021-01-04 91.22 92.18 90.50 91.30 0.2M