Heineken

HEIN
🏛️ uk →
65.91
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 88.42 88.76 88.12 88.54 0.1M
2022-12-29 88.70 89.16 87.58 88.52 0.1M
2022-12-28 89.14 89.58 88.80 89.13 0.2M
2022-12-23 89.44 89.54 89.12 89.32 0.2M
2022-12-22 89.52 90.00 89.06 89.32 0.1M
2022-12-21 88.48 89.44 88.24 88.35 0.3M
2022-12-20 88.12 88.60 87.92 88.04 0.1M
2022-12-19 88.28 88.60 88.16 88.42 0.2M
2022-12-16 88.00 88.42 87.40 87.78 0.7M
2022-12-15 89.60 89.62 87.58 89.36 0.5M
2022-12-14 89.62 89.92 89.20 89.68 1.1M
2022-12-13 90.34 90.36 89.20 90.29 0.6M
2022-12-12 89.72 90.06 89.34 89.55 0.3M
2022-12-09 89.98 90.10 89.30 89.53 0.4M
2022-12-08 89.98 90.16 89.42 89.55 0.2M
2022-12-07 89.68 90.06 89.20 89.72 0.4M
2022-12-06 89.12 90.10 88.78 89.30 0.7M
2022-12-05 91.06 91.14 89.34 90.98 0.2M
2022-12-02 91.12 91.60 90.32 91.01 0.3M
2022-12-01 89.08 91.94 89.08 89.85 0.4M
2022-11-30 88.52 88.56 87.58 88.25 0.7M
2022-11-29 88.32 88.80 88.26 88.54 0.3M
2022-11-28 87.40 88.72 87.40 87.81 0.5M
2022-11-25 88.94 89.26 88.70 89.06 0.0M
2022-11-24 88.48 89.28 88.48 88.54 0.2M
2022-11-23 89.46 89.70 88.35 89.32 0.2M
2022-11-22 89.84 90.74 88.70 90.12 0.2M
2022-11-21 87.68 90.14 87.68 87.78 0.3M
2022-11-18 87.60 88.16 87.20 87.60 0.4M
2022-11-17 87.56 87.96 86.64 87.45 0.2M
2022-11-16 86.90 87.68 86.62 86.82 0.6M
2022-11-15 85.78 87.34 85.78 86.12 0.3M
2022-11-14 85.90 87.12 85.90 86.04 1.0M
2022-11-11 86.12 86.82 85.68 86.14 0.3M
2022-11-10 84.56 86.52 84.18 84.44 0.8M
2022-11-09 83.02 85.28 82.44 83.01 0.4M
2022-11-08 83.34 83.90 83.22 83.38 0.3M
2022-11-07 83.50 84.70 83.28 83.60 0.2M
2022-11-04 83.02 84.82 82.50 82.88 0.3M
2022-11-03 81.96 82.86 81.38 81.93 0.4M
2022-11-02 82.98 83.54 82.04 82.90 0.3M
2022-11-01 84.74 85.58 82.92 84.88 0.4M
2022-10-31 84.16 84.66 83.80 84.08 0.7M
2022-10-28 83.20 84.38 82.66 82.98 0.4M
2022-10-27 82.74 84.24 82.46 82.50 0.5M
2022-10-26 82.52 84.02 78.40 82.00 1.8M
2022-10-25 87.44 88.70 87.20 87.26 0.4M
2022-10-24 86.06 87.80 86.00 86.16 0.2M
2022-10-21 85.74 85.74 83.60 85.60 0.3M
2022-10-20 87.50 87.60 85.86 87.34 0.4M
2022-10-19 89.86 90.72 87.74 88.40 0.4M
2022-10-18 91.56 91.94 90.68 91.60 0.5M
2022-10-17 91.06 91.60 90.64 90.96 0.3M
2022-10-14 91.18 92.36 90.32 91.24 0.3M
2022-10-13 90.72 91.34 89.10 90.52 0.2M
2022-10-12 89.94 91.52 89.44 90.10 0.2M
2022-10-11 88.12 90.18 88.00 88.00 0.2M
2022-10-10 89.04 89.20 88.24 88.88 0.1M
2022-10-07 89.40 90.68 89.18 89.20 0.1M
2022-10-06 91.14 92.10 88.72 90.96 0.2M
2022-10-05 91.30 92.58 91.00 91.22 0.4M
2022-10-04 90.22 92.16 89.96 90.02 0.2M
2022-10-03 89.18 90.28 88.18 89.38 1.5M
2022-09-30 89.66 90.36 89.18 89.57 0.1M
2022-09-29 89.98 90.12 88.34 89.95 0.4M
2022-09-28 89.34 90.30 88.38 89.62 0.2M
2022-09-27 89.80 91.62 89.80 90.29 0.2M
2022-09-26 88.48 90.08 88.48 88.54 0.6M
2022-09-23 91.02 91.24 88.54 91.20 0.3M
2022-09-22 89.04 91.74 89.02 89.07 0.5M
2022-09-21 89.20 90.00 88.30 89.01 0.2M
2022-09-20 91.02 91.88 89.18 90.98 0.3M
2022-09-16 90.96 90.96 89.84 90.84 0.4M
2022-09-15 91.30 92.34 90.96 91.34 0.1M
2022-09-14 92.60 92.86 90.24 92.58 0.3M
2022-09-13 94.32 95.16 93.26 94.25 0.2M
2022-09-12 91.72 94.76 91.60 91.66 0.1M
2022-09-09 91.52 91.82 90.64 91.41 0.2M
2022-09-08 90.54 91.86 90.54 90.75 0.2M
2022-09-07 89.88 90.64 89.34 90.06 0.2M
2022-09-06 89.62 90.74 89.62 89.95 0.2M
2022-09-05 88.24 89.82 88.16 88.23 0.2M
2022-09-02 88.86 89.54 87.70 88.77 0.2M
2022-09-01 89.32 89.60 87.80 89.60 1.3M
2022-08-31 90.36 90.58 89.24 90.29 0.7M
2022-08-30 90.58 92.08 89.82 90.71 0.3M
2022-08-26 91.38 92.52 90.20 91.32 0.7M
2022-08-25 94.72 95.09 90.56 95.09 0.5M
2022-08-24 93.68 94.90 93.12 93.70 1.2M
2022-08-23 94.30 94.92 93.72 94.63 0.1M
2022-08-22 95.90 96.02 94.18 95.67 0.1M
2022-08-19 95.76 96.10 95.04 95.53 0.1M
2022-08-18 96.04 96.08 95.42 95.78 0.5M
2022-08-17 95.36 96.42 95.24 95.43 0.2M
2022-08-16 95.08 95.36 94.90 95.03 0.1M
2022-08-15 94.94 95.12 94.30 94.67 0.2M
2022-08-12 93.80 94.78 93.46 93.47 0.1M
2022-08-11 94.00 94.14 92.56 93.93 0.1M
2022-08-10 93.62 94.30 93.22 93.81 0.2M
2022-08-09 94.40 94.60 92.86 94.27 0.5M
2022-08-08 93.68 95.08 93.50 93.87 0.1M
2022-08-05 94.22 94.71 93.40 94.71 0.1M
2022-08-04 94.80 95.52 93.64 95.09 0.3M
2022-08-03 93.52 94.98 93.16 93.51 0.4M
2022-08-02 95.66 97.20 93.82 94.25 0.3M
2022-08-01 94.34 96.52 92.96 94.10 1.1M
2022-07-29 96.56 96.86 95.48 96.62 0.8M
2022-07-28 96.94 97.08 94.46 97.00 0.3M
2022-07-27 95.62 96.94 95.38 95.77 1.5M
2022-07-26 95.36 95.80 94.86 95.45 0.2M
2022-07-25 95.14 95.96 94.74 95.24 0.2M
2022-07-22 93.68 95.16 93.52 93.66 0.2M
2022-07-21 92.84 94.00 92.74 93.07 0.2M
2022-07-20 95.00 95.00 92.26 94.73 0.3M
2022-07-19 92.54 94.38 92.22 92.69 0.4M
2022-07-18 93.40 93.88 92.96 93.30 0.7M
2022-07-15 93.58 93.74 92.44 93.28 0.5M
2022-07-14 93.00 93.50 92.48 92.98 0.4M
2022-07-13 93.84 93.84 92.58 93.68 0.3M
2022-07-12 92.90 94.14 92.90 93.01 0.3M
2022-07-11 92.24 93.46 92.14 92.18 0.2M
2022-07-08 91.54 93.50 90.74 91.15 0.2M
2022-07-07 91.08 92.52 90.58 91.43 0.3M
2022-07-06 87.88 91.32 87.88 88.27 1.1M
2022-07-05 88.14 88.84 87.12 88.31 0.2M
2022-07-04 89.26 89.52 87.82 89.15 0.1M
2022-07-01 86.72 88.44 85.52 86.37 0.2M
2022-06-30 87.78 88.54 87.00 87.87 0.5M
2022-06-29 89.12 89.64 88.58 88.63 0.3M
2022-06-28 89.66 90.20 89.38 89.85 0.9M
2022-06-27 89.44 89.82 88.54 89.41 1.2M
2022-06-24 88.00 90.00 88.00 89.93 1.0M
2022-06-23 87.32 89.14 85.32 87.78 1.0M
2022-06-22 85.30 87.10 84.26 85.22 0.3M
2022-06-21 87.14 87.30 85.56 86.96 0.3M
2022-06-20 88.70 88.70 86.90 88.48 0.4M
2022-06-17 87.86 89.38 86.98 87.83 0.2M
2022-06-16 90.30 90.46 85.54 85.83 0.4M
2022-06-15 89.78 91.64 89.76 89.97 0.2M
2022-06-14 91.08 91.94 89.16 91.15 0.3M
2022-06-13 90.52 91.40 90.00 90.80 0.2M
2022-06-10 90.60 91.52 89.28 90.71 0.3M
2022-06-09 91.20 91.92 90.76 91.17 0.3M
2022-06-08 92.58 92.60 90.54 92.50 0.1M
2022-06-07 92.52 93.18 92.32 92.80 0.1M
2022-06-06 92.38 93.92 92.30 92.37 0.2M
2022-06-01 94.96 95.11 91.28 94.80 0.3M
2022-05-31 93.34 94.70 92.60 93.15 0.2M
2022-05-30 92.94 94.74 92.94 93.03 0.2M
2022-05-27 91.76 92.66 91.62 91.89 0.1M
2022-05-26 91.44 92.12 91.18 91.22 0.2M
2022-05-25 89.94 91.68 89.48 89.53 0.2M
2022-05-24 89.40 90.38 89.08 89.70 0.5M
2022-05-23 89.72 90.60 89.14 89.55 0.2M
2022-05-20 89.38 89.90 88.54 89.30 0.3M
2022-05-19 92.00 92.04 88.60 88.82 0.2M
2022-05-18 94.62 94.76 93.40 94.21 0.3M
2022-05-17 95.72 96.08 93.92 95.95 0.3M
2022-05-16 94.46 95.28 93.60 94.23 0.2M
2022-05-13 93.62 94.94 93.08 93.28 0.2M
2022-05-12 91.62 93.92 91.48 91.93 0.3M
2022-05-11 93.12 93.74 92.02 93.20 0.5M
2022-05-10 91.36 92.74 90.88 90.96 0.9M
2022-05-09 89.50 90.38 89.48 89.76 0.9M
2022-05-06 92.56 92.56 88.82 92.35 1.8M
2022-05-05 93.56 93.72 92.26 93.22 0.5M
2022-05-04 92.74 92.74 90.52 92.63 0.3M
2022-05-03 92.10 93.10 90.84 92.00 3.2M
2022-04-29 94.04 94.42 93.18 94.31 0.2M
2022-04-28 94.48 97.73 92.12 94.63 1.2M
2022-04-27 94.50 94.50 92.86 94.04 0.2M
2022-04-26 95.30 97.14 93.39 95.01 0.3M
2022-04-25 92.72 94.72 92.48 92.73 0.8M
2022-04-22 94.62 95.36 94.24 95.07 1.9M
2022-04-21 94.20 95.54 93.60 93.87 0.1M
2022-04-20 92.22 94.06 91.76 92.56 0.3M
2022-04-19 89.80 90.00 41.35 89.66 1.4M
2022-04-14 87.68 90.30 87.68 87.81 0.5M
2022-04-13 88.18 88.18 86.74 87.72 0.2M
2022-04-12 87.92 88.74 86.66 87.32 0.5M
2022-04-11 88.40 89.10 88.20 88.75 0.3M
2022-04-08 87.30 89.38 87.30 87.45 0.3M
2022-04-07 87.00 87.46 86.52 86.86 0.5M
2022-04-06 86.62 87.54 85.78 86.96 0.2M
2022-04-05 85.68 86.90 85.40 85.43 0.3M
2022-04-04 86.36 86.36 84.84 86.00 0.2M
2022-04-01 86.86 86.90 85.94 86.58 0.2M
2022-03-31 87.24 87.90 86.64 87.72 0.2M
2022-03-30 88.98 89.02 87.30 88.92 0.3M
2022-03-29 88.86 91.10 88.64 88.92 0.2M
2022-03-28 86.50 88.42 85.68 86.33 0.2M
2022-03-25 87.82 88.56 87.38 87.76 0.3M
2022-03-24 85.72 88.28 84.98 85.87 0.3M
2022-03-23 85.66 85.92 84.70 85.87 0.3M
2022-03-22 85.50 85.58 84.64 85.22 0.2M
2022-03-21 86.74 86.98 85.16 86.94 0.1M
2022-03-18 86.14 86.92 84.76 85.87 0.3M
2022-03-17 85.04 85.66 84.38 85.26 0.1M
2022-03-16 84.76 86.04 83.96 84.77 0.2M
2022-03-15 82.42 83.62 82.42 82.50 0.2M
2022-03-14 84.06 84.96 82.84 83.70 0.3M
2022-03-11 83.26 84.68 81.96 83.11 0.3M
2022-03-10 84.54 84.82 81.76 84.82 0.4M
2022-03-09 81.08 84.56 80.74 81.13 0.3M
2022-03-08 78.24 80.00 78.22 78.50 0.2M
2022-03-07 80.36 81.26 77.54 80.54 0.3M
2022-03-04 84.94 85.12 82.10 85.03 0.3M
2022-03-03 86.84 87.30 85.78 86.71 0.3M
2022-03-02 88.92 88.92 86.58 88.65 0.2M
2022-03-01 90.66 90.78 88.08 90.46 0.4M
2022-02-28 91.20 91.64 88.90 91.36 0.5M
2022-02-25 89.92 93.08 89.28 89.83 0.3M
2022-02-24 90.84 92.02 89.04 90.98 0.4M
2022-02-23 93.36 95.24 93.36 93.47 0.3M
2022-02-22 93.56 94.28 92.90 93.57 0.3M
2022-02-21 98.96 99.04 95.02 98.83 0.3M
2022-02-18 98.78 99.42 97.90 99.20 0.2M
2022-02-17 97.44 98.50 97.44 97.67 0.2M
2022-02-16 95.00 98.04 94.46 94.56 0.4M
2022-02-15 93.38 95.50 93.14 93.20 0.3M
2022-02-14 93.16 94.12 91.36 93.07 0.5M
2022-02-11 93.70 95.18 93.32 93.60 0.3M
2022-02-10 94.06 95.16 93.94 94.16 0.2M
2022-02-09 95.34 96.02 94.15 94.98 0.2M
2022-02-08 93.80 94.44 93.55 93.55 0.1M
2022-02-07 93.34 93.86 92.32 92.88 0.2M
2022-02-04 93.82 94.02 91.48 93.81 0.2M
2022-02-03 96.78 96.78 92.88 96.55 0.3M
2022-02-02 96.40 97.30 95.90 96.06 0.5M
2022-02-01 95.64 97.22 95.08 95.43 0.2M
2022-01-31 96.79 96.86 94.40 96.49 0.4M
2022-01-28 98.24 98.30 94.96 98.11 0.2M
2022-01-27 96.74 98.64 96.74 96.97 0.2M
2022-01-26 98.40 99.64 97.92 98.25 0.3M
2022-01-25 98.60 98.60 96.70 98.21 0.1M
2022-01-24 99.48 100.90 96.96 99.62 0.1M
2022-01-21 99.18 99.92 98.88 98.92 0.2M
2022-01-20 99.98 101.35 99.36 100.40 0.2M
2022-01-19 101.20 101.20 99.22 100.59 0.2M
2022-01-18 103.80 104.05 100.45 103.77 0.1M
2022-01-17 103.80 104.65 102.90 103.63 0.1M
2022-01-14 101.55 103.25 101.25 101.44 0.1M
2022-01-13 100.95 101.75 100.68 100.68 0.1M
2022-01-12 102.15 102.30 100.60 102.21 0.2M
2022-01-11 101.15 102.05 100.35 101.31 0.1M
2022-01-10 100.75 101.80 100.25 100.59 0.1M
2022-01-07 100.20 100.20 98.84 99.88 0.1M
2022-01-06 100.85 100.95 99.56 100.53 0.2M
2022-01-05 102.20 102.85 101.85 102.59 0.1M
2022-01-04 101.90 103.20 101.30 101.72 0.1M