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
2023-12-29 91.92 92.08 91.66 91.87 0.0M
2023-12-28 92.30 92.42 91.82 92.35 0.1M
2023-12-27 91.24 92.63 91.24 91.60 0.1M
2023-12-22 91.84 91.84 90.58 91.22 0.2M
2023-12-21 90.66 91.66 90.66 91.51 0.1M
2023-12-20 90.82 92.22 90.82 91.53 0.2M
2023-12-19 91.00 91.64 90.84 91.05 0.5M
2023-12-18 90.28 91.20 90.12 90.37 0.6M
2023-12-15 90.74 91.16 31.85 90.58 0.3M
2023-12-14 90.24 91.70 88.22 89.85 0.6M
2023-12-13 88.36 89.06 87.22 87.62 1.2M
2023-12-12 86.64 88.48 86.64 87.22 0.2M
2023-12-11 87.30 88.28 87.28 87.32 0.2M
2023-12-08 86.72 88.18 86.58 86.58 0.2M
2023-12-07 85.64 87.04 85.64 85.87 0.2M
2023-12-06 83.84 85.98 83.84 84.54 0.4M
2023-12-05 84.88 84.88 83.66 84.14 0.2M
2023-12-04 83.64 84.58 83.50 83.68 0.2M
2023-12-01 84.58 84.58 82.76 83.49 0.1M
2023-11-30 82.82 84.00 82.58 82.80 0.2M
2023-11-29 83.92 83.92 82.66 83.07 0.7M
2023-11-28 84.08 84.08 82.22 82.77 0.2M
2023-11-27 83.86 84.02 83.54 83.87 0.1M
2023-11-24 83.04 84.40 83.04 83.66 0.2M
2023-11-23 83.40 85.02 83.30 83.76 0.1M
2023-11-22 83.12 84.48 82.26 83.01 0.2M
2023-11-21 82.48 83.20 82.30 82.40 0.4M
2023-11-20 83.22 83.58 82.50 83.15 0.2M
2023-11-17 83.22 83.94 83.14 83.24 1.2M
2023-11-16 85.90 85.90 83.28 85.07 0.2M
2023-11-15 86.40 86.54 85.28 86.37 0.5M
2023-11-14 85.32 86.04 84.94 85.41 0.3M
2023-11-13 85.24 85.48 84.08 84.77 0.2M
2023-11-10 87.04 87.04 83.92 85.70 0.3M
2023-11-09 86.34 87.30 86.20 86.58 0.2M
2023-11-08 86.38 87.64 86.18 87.22 0.3M
2023-11-07 86.46 87.22 86.42 86.58 0.1M
2023-11-06 86.16 87.48 86.16 86.82 1.1M
2023-11-03 86.22 87.34 85.68 86.35 0.2M
2023-11-02 85.12 86.06 85.06 85.07 0.5M
2023-11-01 84.76 84.94 84.36 84.77 0.3M
2023-10-31 83.94 87.17 83.94 84.52 0.4M
2023-10-30 83.90 84.88 83.80 83.91 0.1M
2023-10-27 84.06 84.48 83.44 83.62 0.6M
2023-10-26 84.70 85.88 84.48 84.80 0.2M
2023-10-25 86.54 86.98 84.10 86.75 0.9M
2023-10-24 82.50 84.30 82.50 83.13 0.7M
2023-10-23 82.68 83.32 82.00 82.61 0.5M
2023-10-20 82.86 83.00 81.82 82.67 0.1M
2023-10-19 82.24 83.60 82.24 82.58 0.6M
2023-10-18 82.68 83.40 82.44 82.58 0.2M
2023-10-17 83.16 83.52 81.80 83.17 0.2M
2023-10-16 83.26 83.46 82.52 83.05 0.5M
2023-10-13 83.72 84.12 82.94 83.70 0.2M
2023-10-12 84.82 85.18 84.38 85.03 0.2M
2023-10-11 83.74 85.02 83.72 83.72 0.3M
2023-10-10 82.90 84.94 81.80 82.98 0.4M
2023-10-09 81.82 83.10 81.82 82.21 0.2M
2023-10-06 82.58 83.30 81.76 82.84 0.3M
2023-10-05 84.00 85.00 83.68 83.87 0.4M
2023-10-04 81.64 83.48 81.58 81.72 0.2M
2023-10-03 82.04 83.26 81.60 81.95 0.6M
2023-10-02 83.62 85.70 82.10 83.32 0.6M
2023-09-29 83.50 84.50 82.59 83.26 0.2M
2023-09-28 83.42 83.44 82.06 83.41 0.2M
2023-09-27 84.60 84.60 83.48 84.42 0.2M
2023-09-26 84.92 85.44 84.66 84.86 0.0M
2023-09-25 86.76 86.80 85.14 86.61 0.2M
2023-09-22 86.90 87.04 86.30 86.52 0.1M
2023-09-21 87.26 87.80 87.12 87.34 0.2M
2023-09-20 86.30 87.90 86.22 86.46 0.2M
2023-09-19 85.36 86.12 85.36 85.45 0.8M
2023-09-18 84.94 85.90 84.44 84.73 0.2M
2023-09-15 85.82 86.08 84.46 85.81 0.4M
2023-09-14 85.28 87.00 84.98 85.09 0.2M
2023-09-13 85.38 85.76 85.00 85.43 0.2M
2023-09-12 87.08 87.12 85.94 87.03 0.3M
2023-09-11 87.06 87.56 86.60 87.41 0.2M
2023-09-08 87.04 87.32 86.54 86.94 0.2M
2023-09-07 87.72 87.76 85.52 87.74 0.5M
2023-09-06 88.06 88.22 87.08 88.12 0.2M
2023-09-05 88.56 88.94 88.32 88.40 1.4M
2023-09-04 89.80 90.10 88.58 89.53 0.4M
2023-09-01 89.90 90.54 89.56 90.04 0.1M
2023-08-31 91.24 91.50 90.02 91.20 0.6M
2023-08-30 89.38 91.00 89.38 90.06 0.4M
2023-08-29 91.28 91.78 90.58 91.24 0.2M
2023-08-25 88.64 89.80 88.48 88.54 0.2M
2023-08-24 89.54 89.70 88.60 89.47 0.1M
2023-08-23 89.54 90.08 89.12 89.53 0.2M
2023-08-22 89.22 90.02 89.16 89.28 0.2M
2023-08-21 89.20 90.10 88.76 88.92 0.8M
2023-08-18 89.20 89.28 88.32 89.24 0.5M
2023-08-17 89.90 90.40 89.44 89.89 0.3M
2023-08-16 90.46 90.60 86.06 90.58 0.8M
2023-08-15 90.92 91.22 90.06 90.98 0.6M
2023-08-14 90.08 91.06 89.60 90.04 6.4M
2023-08-11 90.40 90.76 89.74 90.35 0.4M
2023-08-10 90.14 90.58 89.48 89.93 0.3M
2023-08-09 89.74 90.56 89.64 89.68 3.2M
2023-08-08 89.52 90.18 89.24 89.70 0.1M
2023-08-07 89.60 89.60 89.08 89.41 0.2M
2023-08-04 89.78 90.14 86.71 89.64 0.6M
2023-08-03 89.46 90.20 89.00 89.41 0.5M
2023-08-02 87.84 90.50 87.52 88.00 0.6M
2023-08-01 89.20 89.78 88.56 89.28 0.4M
2023-07-31 91.76 92.54 88.92 90.92 0.9M
2023-07-28 97.70 97.90 96.50 97.67 0.3M
2023-07-27 98.56 99.24 98.40 98.64 1.7M
2023-07-26 98.08 98.34 96.96 98.20 6.2M
2023-07-25 97.94 98.66 97.90 98.39 1.6M
2023-07-24 98.56 98.76 97.48 98.58 0.4M
2023-07-21 98.02 98.72 97.78 98.14 0.3M
2023-07-20 97.60 98.32 96.82 97.81 1.0M
2023-07-19 97.76 98.18 97.34 97.97 0.4M
2023-07-18 96.22 97.72 96.22 96.25 0.2M
2023-07-17 97.26 97.46 96.54 97.19 0.8M
2023-07-14 97.70 98.30 97.26 97.58 0.5M
2023-07-13 94.70 96.10 94.60 94.98 0.6M
2023-07-12 94.08 94.90 93.70 94.00 0.1M
2023-07-11 94.36 94.54 93.78 94.21 0.2M
2023-07-10 94.46 95.26 94.22 94.56 0.2M
2023-07-07 94.42 95.08 94.02 94.58 0.3M
2023-07-06 95.14 95.22 93.88 94.88 0.2M
2023-07-05 95.86 96.14 94.84 95.83 0.3M
2023-07-04 95.98 96.34 95.70 95.78 0.2M
2023-07-03 94.36 96.66 94.36 94.67 0.2M
2023-06-30 93.50 94.54 93.42 93.43 0.2M
2023-06-29 92.92 93.70 92.40 93.01 0.3M
2023-06-28 92.90 93.50 92.48 93.11 0.2M
2023-06-27 94.02 94.04 92.24 93.87 0.9M
2023-06-26 95.06 95.14 93.62 94.84 1.1M
2023-06-23 95.00 96.00 95.00 95.20 0.3M
2023-06-22 93.72 95.26 93.72 95.24 0.1M
2023-06-21 93.84 94.10 93.46 93.68 0.3M
2023-06-20 94.02 94.44 93.78 94.14 0.2M
2023-06-19 95.32 95.32 93.80 95.17 0.3M
2023-06-16 94.68 95.62 94.52 94.52 0.5M
2023-06-15 93.56 94.70 93.28 93.38 1.5M
2023-06-14 93.82 94.00 93.48 93.76 1.0M
2023-06-13 93.14 94.10 92.56 92.92 0.2M
2023-06-12 93.50 93.66 93.02 93.22 0.2M
2023-06-09 94.34 94.44 92.68 94.44 0.6M
2023-06-08 94.90 95.00 93.90 94.92 1.6M
2023-06-07 95.00 95.66 94.76 94.96 0.3M
2023-06-06 94.76 95.50 94.70 94.77 0.4M
2023-06-05 94.62 95.06 94.28 94.92 0.4M
2023-06-02 94.66 95.00 94.12 94.48 0.3M
2023-06-01 94.90 95.00 94.14 94.75 1.2M
2023-05-31 92.75 95.54 92.75 94.40 1.1M
2023-05-30 100.25 100.25 96.22 100.10 0.3M
2023-05-26 99.36 100.05 98.82 99.25 0.1M
2023-05-25 100.20 100.20 98.94 100.16 0.4M
2023-05-24 101.35 101.35 99.68 101.02 0.1M
2023-05-23 102.00 102.15 84.80 101.88 0.5M
2023-05-22 101.50 102.45 101.50 101.67 0.9M
2023-05-19 101.60 101.95 101.35 101.44 0.2M
2023-05-18 102.15 102.55 101.40 102.40 0.2M
2023-05-17 104.50 104.60 101.25 104.39 0.3M
2023-05-16 104.80 104.95 104.25 104.49 0.2M
2023-05-15 104.35 105.45 104.35 104.53 0.2M
2023-05-12 103.90 104.65 103.30 103.95 0.2M
2023-05-11 102.80 103.80 102.04 103.20 0.2M
2023-05-10 103.10 103.75 101.80 103.24 0.1M
2023-05-09 105.25 105.30 103.20 105.19 1.1M
2023-05-05 105.80 106.25 103.90 105.92 0.2M
2023-05-04 104.60 105.35 103.90 104.48 0.3M
2023-05-03 103.25 105.05 103.25 103.83 1.2M
2023-05-02 104.25 104.35 103.45 104.10 0.1M
2023-04-28 103.80 104.45 103.60 103.83 0.3M
2023-04-27 103.40 104.30 103.15 103.15 0.4M
2023-04-26 104.50 105.05 103.90 104.53 0.3M
2023-04-25 103.10 104.95 102.60 103.20 0.5M
2023-04-24 102.85 103.60 102.00 102.02 0.4M
2023-04-21 102.15 103.25 102.15 102.34 0.2M
2023-04-20 103.25 103.25 101.85 102.72 0.6M
2023-04-19 103.00 104.20 101.95 103.35 1.7M
2023-04-18 99.94 100.05 99.12 99.48 0.3M
2023-04-17 101.25 102.00 99.32 101.31 0.4M
2023-04-14 101.30 101.90 100.55 101.63 0.1M
2023-04-13 100.75 101.25 100.15 100.77 1.6M
2023-04-12 101.80 101.80 100.20 101.54 0.9M
2023-04-11 101.40 101.95 100.85 101.39 0.7M
2023-04-06 101.60 102.10 100.95 101.26 0.1M
2023-04-05 99.74 101.60 99.48 99.64 0.8M
2023-04-04 99.18 99.90 99.06 99.48 0.4M
2023-04-03 98.76 98.92 98.16 98.86 0.3M
2023-03-31 97.62 99.62 97.62 97.67 0.2M
2023-03-30 98.54 98.80 97.40 98.58 0.5M
2023-03-29 96.76 98.60 96.76 97.11 0.2M
2023-03-28 97.78 97.83 95.92 97.83 0.4M
2023-03-27 98.16 98.84 97.66 98.06 0.6M
2023-03-24 97.76 98.28 97.48 97.88 0.4M
2023-03-23 97.98 97.98 96.86 97.81 0.2M
2023-03-22 96.68 98.08 96.58 96.72 1.5M
2023-03-21 95.72 96.76 95.64 95.64 0.3M
2023-03-20 95.44 97.62 94.20 95.35 0.7M
2023-03-17 97.20 97.34 95.14 97.00 1.4M
2023-03-16 96.58 97.80 96.26 96.59 0.5M
2023-03-15 96.82 97.14 94.80 96.68 1.1M
2023-03-14 95.74 97.06 95.58 95.58 0.3M
2023-03-13 98.32 98.44 95.50 98.33 0.5M
2023-03-10 98.52 99.06 97.42 98.67 0.1M
2023-03-09 98.24 99.42 98.14 98.33 0.5M
2023-03-08 98.00 98.80 97.94 98.06 0.2M
2023-03-07 97.96 98.20 97.24 97.88 0.3M
2023-03-06 98.88 98.88 98.02 98.77 0.2M
2023-03-03 99.30 99.38 98.18 99.24 0.2M
2023-03-02 96.18 98.86 95.74 96.14 0.2M
2023-03-01 96.76 97.36 96.22 96.64 0.2M
2023-02-28 96.22 96.94 95.90 96.14 0.2M
2023-02-27 97.24 97.90 96.50 97.44 0.5M
2023-02-24 97.58 98.38 96.74 97.43 0.4M
2023-02-23 98.28 98.50 97.16 98.34 0.6M
2023-02-22 97.12 98.54 96.54 97.15 0.4M
2023-02-21 96.80 97.66 96.56 96.72 0.3M
2023-02-20 96.58 97.36 96.18 96.53 0.4M
2023-02-17 91.00 95.88 91.00 93.41 0.9M
2023-02-16 93.90 95.22 92.34 93.81 0.7M
2023-02-15 90.90 93.96 90.90 91.85 0.3M
2023-02-14 91.98 92.58 91.32 92.06 0.2M
2023-02-13 91.48 91.60 91.04 91.53 0.2M
2023-02-10 91.58 92.20 90.90 91.81 0.2M
2023-02-09 92.10 92.54 91.64 92.21 0.2M
2023-02-08 91.04 91.80 90.98 91.11 0.8M
2023-02-07 91.12 92.14 90.96 91.13 0.1M
2023-02-06 92.72 92.80 91.56 92.61 0.3M
2023-02-03 91.88 93.00 91.88 92.10 1.1M
2023-02-02 92.62 93.00 91.74 92.18 0.2M
2023-02-01 91.36 93.70 91.34 91.43 0.2M
2023-01-31 91.26 91.68 90.88 91.41 0.2M
2023-01-30 90.32 91.54 90.24 90.52 0.7M
2023-01-27 91.74 91.78 90.58 91.38 0.1M
2023-01-26 91.54 91.88 90.96 91.36 0.6M
2023-01-25 90.98 91.58 90.68 91.26 0.1M
2023-01-24 91.00 91.10 90.38 91.01 0.6M
2023-01-23 90.82 91.28 90.74 90.96 0.7M
2023-01-20 90.42 91.24 90.32 90.78 0.1M
2023-01-19 89.76 90.82 89.44 89.87 0.3M
2023-01-18 91.64 91.70 89.34 91.41 0.3M
2023-01-17 91.22 92.02 91.22 91.49 0.7M
2023-01-16 92.60 92.84 91.48 92.54 0.2M
2023-01-13 91.26 91.94 91.02 91.15 0.2M
2023-01-12 91.34 92.22 91.12 91.47 0.3M
2023-01-11 89.96 91.84 89.96 90.00 0.4M
2023-01-10 90.04 91.98 90.04 91.47 0.3M
2023-01-09 92.76 92.86 91.74 92.63 0.1M
2023-01-06 92.52 93.06 92.42 92.65 0.2M
2023-01-05 92.28 92.74 91.66 92.27 0.7M
2023-01-04 90.76 92.22 90.76 90.90 0.4M
2023-01-03 88.18 89.98 88.18 88.21 0.2M