Anheuser Busch Inbev

ABI
🏛️ germany →
50.88
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
2021-12-30 52.97 53.24 52.85 53.24 0.0M
2021-12-29 53.15 53.27 52.84 52.84 0.0M
2021-12-28 53.19 53.29 52.90 53.29 0.0M
2021-12-27 53.12 53.47 53.00 53.16 0.0M
2021-12-23 52.99 53.42 52.99 53.42 0.0M
2021-12-22 52.73 52.91 52.47 52.85 0.0M
2021-12-21 52.40 52.90 51.72 52.90 0.0M
2021-12-20 52.57 52.57 51.00 52.07 0.0M
2021-12-17 52.33 53.04 52.22 53.04 0.0M
2021-12-16 51.17 52.48 51.17 52.48 0.0M
2021-12-15 51.32 51.32 50.90 50.90 0.0M
2021-12-14 50.85 51.98 50.85 51.50 0.0M
2021-12-13 51.18 51.72 50.96 50.96 0.0M
2021-12-10 50.75 51.37 50.61 51.08 0.0M
2021-12-09 50.87 51.21 50.87 51.04 0.0M
2021-12-08 51.69 51.82 50.36 51.00 0.0M
2021-12-07 51.85 52.37 51.85 51.87 0.0M
2021-12-06 50.08 51.65 49.97 51.65 0.0M
2021-12-03 49.97 49.97 49.42 49.49 0.0M
2021-12-02 49.05 50.03 49.05 50.03 0.0M
2021-12-01 49.48 49.71 49.48 49.60 0.0M
2021-11-30 50.43 50.43 49.17 49.17 0.0M
2021-11-29 51.30 51.85 50.76 51.05 0.0M
2021-11-26 52.72 52.72 50.00 50.94 0.0M
2021-11-25 52.23 54.32 52.23 54.26 0.0M
2021-11-24 52.33 52.47 52.00 52.47 0.0M
2021-11-23 51.54 52.51 51.54 52.34 0.0M
2021-11-22 52.07 52.25 51.86 52.25 0.0M
2021-11-19 52.46 52.46 51.39 51.57 0.0M
2021-11-18 52.49 53.15 51.89 51.89 0.0M
2021-11-17 52.96 52.96 52.56 52.61 0.0M
2021-11-16 52.66 53.35 52.66 53.22 0.0M
2021-11-15 52.12 52.73 52.12 52.73 0.0M
2021-11-12 52.37 52.37 52.09 52.16 0.0M
2021-11-11 52.07 52.36 52.07 52.34 0.0M
2021-11-10 51.55 52.81 51.55 52.30 0.0M
2021-11-09 51.88 52.16 51.65 51.89 0.0M
2021-11-08 52.27 52.89 52.00 52.00 0.0M
2021-11-05 51.69 52.67 51.38 52.49 0.0M
2021-11-04 52.31 52.31 51.34 51.42 0.0M
2021-11-03 51.84 52.15 51.31 52.15 0.0M
2021-11-02 52.09 52.24 51.90 51.90 0.0M
2021-11-01 52.83 53.05 51.99 52.29 0.0M
2021-10-29 53.29 53.64 52.74 52.75 0.0M
2021-10-28 50.01 55.00 50.01 53.72 0.0M
2021-10-27 49.25 49.73 48.99 49.33 0.0M
2021-10-26 48.45 49.80 48.45 49.31 0.0M
2021-10-25 48.37 48.46 48.17 48.46 0.0M
2021-10-22 48.25 48.47 48.04 48.29 0.0M
2021-10-21 48.60 48.60 48.12 48.12 0.0M
2021-10-20 48.01 48.81 48.01 48.80 0.0M
2021-10-19 47.73 47.94 47.59 47.59 0.0M
2021-10-18 47.91 47.91 47.50 47.76 0.0M
2021-10-15 48.65 48.72 47.90 47.90 0.0M
2021-10-14 48.19 49.00 48.09 48.88 0.0M
2021-10-13 46.89 48.12 46.89 48.12 0.0M
2021-10-12 46.98 47.10 46.94 47.08 0.0M
2021-10-11 47.65 47.65 47.33 47.36 0.0M
2021-10-08 47.74 47.80 47.49 47.77 0.0M
2021-10-07 47.45 48.06 47.45 47.86 0.0M
2021-10-06 48.38 48.38 46.87 47.20 0.0M
2021-10-05 48.74 48.74 48.39 48.44 0.0M
2021-10-04 48.97 48.97 48.54 48.96 0.0M
2021-10-01 48.90 49.00 48.29 48.87 0.0M
2021-09-30 49.63 49.87 49.06 49.06 0.0M
2021-09-29 50.29 50.29 49.75 49.78 0.0M
2021-09-28 51.03 51.53 50.65 50.79 0.0M
2021-09-27 49.87 50.37 49.68 50.37 0.0M
2021-09-24 49.90 49.90 49.53 49.53 0.0M
2021-09-23 50.18 50.60 50.17 50.18 0.0M
2021-09-22 49.26 50.23 49.26 50.23 0.0M
2021-09-21 48.86 49.36 48.86 49.17 0.0M
2021-09-20 48.87 49.00 47.77 49.00 0.0M
2021-09-17 49.05 49.09 48.83 48.86 0.0M
2021-09-16 48.49 49.19 48.44 48.99 0.0M
2021-09-15 48.55 48.64 48.16 48.16 0.0M
2021-09-14 49.60 49.79 48.71 48.71 0.0M
2021-09-13 48.66 49.31 48.66 49.31 0.0M
2021-09-10 48.94 48.94 48.50 48.77 0.0M
2021-09-09 49.53 49.53 48.74 49.01 0.0M
2021-09-08 50.25 50.32 49.50 49.79 0.0M
2021-09-07 50.39 50.85 49.74 50.16 0.0M
2021-09-06 50.33 50.43 49.96 50.25 0.0M
2021-09-03 51.23 51.23 50.38 50.38 0.0M
2021-09-02 52.45 52.45 51.11 51.22 0.0M
2021-09-01 52.03 53.23 52.03 52.73 0.0M
2021-08-31 51.80 51.89 51.42 51.89 0.0M
2021-08-30 52.07 52.07 51.72 51.74 0.0M
2021-08-27 51.51 52.01 51.40 52.01 0.0M
2021-08-26 51.39 51.88 51.39 51.88 0.0M
2021-08-25 52.12 52.12 51.65 51.65 0.0M
2021-08-24 51.69 51.69 51.36 51.63 0.0M
2021-08-23 51.30 51.69 51.30 51.69 0.0M
2021-08-20 51.20 51.20 50.72 51.12 0.0M
2021-08-19 51.41 51.41 50.80 51.07 0.0M
2021-08-18 52.39 52.54 52.15 52.30 0.0M
2021-08-17 52.55 52.55 52.26 52.26 0.0M
2021-08-16 52.20 52.52 52.20 52.38 0.0M
2021-08-13 52.30 52.65 52.24 52.55 0.0M
2021-08-12 52.21 52.37 51.99 52.37 0.0M
2021-08-11 52.13 52.42 51.85 52.42 0.0M
2021-08-10 51.77 52.29 51.77 52.10 0.0M
2021-08-09 52.79 52.79 51.72 52.11 0.0M
2021-08-06 52.26 52.80 52.12 52.37 0.0M
2021-08-05 51.81 52.53 51.39 52.53 0.0M
2021-08-04 52.90 52.90 52.01 52.01 0.0M
2021-08-03 53.16 53.16 52.50 52.55 0.0M
2021-08-02 53.44 53.60 52.81 53.31 0.0M
2021-07-30 55.00 55.00 52.93 53.19 0.0M
2021-07-29 57.91 57.91 54.05 54.73 0.0M
2021-07-28 58.04 58.23 58.04 58.09 0.0M
2021-07-27 58.15 58.57 57.81 58.24 0.0M
2021-07-26 58.03 58.03 57.12 57.64 0.0M
2021-07-23 58.08 58.59 58.08 58.13 0.0M
2021-07-22 58.06 58.91 57.83 57.83 0.0M
2021-07-21 56.54 58.34 56.54 58.29 0.0M
2021-07-20 56.09 56.72 56.09 56.72 0.0M
2021-07-19 57.71 57.71 55.82 55.94 0.0M
2021-07-16 58.02 58.80 58.02 58.15 0.0M
2021-07-15 58.61 58.71 58.32 58.32 0.0M
2021-07-14 58.99 58.99 58.50 58.67 0.0M
2021-07-13 58.66 58.82 57.89 58.82 0.0M
2021-07-12 58.98 58.98 58.00 58.29 0.0M
2021-07-09 58.72 59.04 58.47 58.82 0.0M
2021-07-08 59.84 59.84 58.27 58.47 0.0M
2021-07-07 59.34 59.93 59.34 59.93 0.0M
2021-07-06 60.10 60.22 59.23 59.23 0.0M
2021-07-05 60.29 60.65 59.83 60.50 0.0M
2021-07-02 60.76 60.76 60.26 60.26 0.0M
2021-07-01 60.69 61.26 60.60 61.05 0.0M
2021-06-30 61.23 61.60 60.48 61.12 0.0M
2021-06-29 62.13 62.26 61.42 61.42 0.0M
2021-06-28 63.09 63.09 61.48 61.69 0.0M
2021-06-25 63.29 63.53 62.67 63.08 0.0M
2021-06-24 62.86 63.37 62.86 63.30 0.0M
2021-06-23 63.68 63.73 63.37 63.37 0.0M
2021-06-22 63.99 64.11 63.32 63.78 0.0M
2021-06-21 63.52 63.88 62.76 63.88 0.0M
2021-06-18 64.58 64.58 63.29 63.29 0.0M
2021-06-17 65.21 65.21 64.25 65.00 0.0M
2021-06-16 65.36 65.63 65.36 65.63 0.0M
2021-06-15 64.92 65.65 64.92 65.65 0.0M
2021-06-14 64.73 64.94 64.61 64.61 0.0M
2021-06-11 64.65 64.67 64.35 64.49 0.0M
2021-06-10 64.86 64.86 64.29 64.47 0.0M
2021-06-09 64.58 64.84 64.51 64.68 0.0M
2021-06-08 63.93 64.89 63.93 64.64 0.0M
2021-06-07 63.15 64.10 62.85 64.00 0.0M
2021-06-04 63.04 63.04 62.57 62.89 0.0M
2021-06-03 63.49 63.49 62.49 62.97 0.0M
2021-06-02 62.40 63.46 62.40 63.46 0.0M
2021-06-01 61.44 62.50 61.44 62.50 0.0M
2021-05-31 62.00 62.30 61.46 61.46 0.0M
2021-05-28 62.54 62.54 62.00 62.14 0.0M
2021-05-27 62.52 62.52 62.04 62.42 0.0M
2021-05-26 61.80 62.49 61.80 62.49 0.0M
2021-05-25 62.40 62.70 61.86 61.86 0.0M
2021-05-21 62.03 62.38 61.64 62.11 0.0M
2021-05-20 61.32 61.81 60.91 61.61 0.0M
2021-05-19 61.00 61.09 60.62 60.85 0.0M
2021-05-18 62.74 62.74 61.16 61.21 0.0M
2021-05-17 62.94 62.94 61.60 62.10 0.0M
2021-05-14 62.18 62.27 61.75 62.13 0.0M
2021-05-13 61.68 62.22 60.46 62.22 0.0M
2021-05-12 60.75 61.41 60.75 61.00 0.0M
2021-05-11 61.22 61.22 60.53 60.74 0.0M
2021-05-10 61.45 61.95 60.87 61.95 0.0M
2021-05-07 62.09 62.09 61.32 61.45 0.0M
2021-05-06 59.44 62.53 59.44 62.04 0.0M
2021-05-05 58.91 58.96 58.64 58.64 0.0M
2021-05-04 59.05 59.36 58.56 58.85 0.0M
2021-05-03 59.30 59.46 58.54 59.00 0.0M
2021-04-30 59.70 59.70 58.98 58.98 0.0M
2021-04-29 58.89 59.76 58.89 59.20 0.0M
2021-04-28 57.95 59.52 57.95 59.52 0.0M
2021-04-27 58.25 58.40 57.95 58.40 0.0M
2021-04-26 58.36 58.51 58.25 58.51 0.0M
2021-04-23 58.56 58.60 57.88 58.40 0.0M
2021-04-22 57.89 58.62 57.89 58.62 0.0M
2021-04-21 55.62 57.89 55.62 57.88 0.0M
2021-04-20 57.17 57.17 55.87 55.87 0.0M
2021-04-19 56.98 57.39 56.84 57.20 0.0M
2021-04-16 56.39 57.02 56.39 56.77 0.0M
2021-04-15 54.86 57.31 54.86 56.50 0.0M
2021-04-14 53.78 54.75 53.78 54.75 0.0M
2021-04-13 54.53 54.53 53.85 53.85 0.0M
2021-04-12 54.51 55.07 54.37 54.99 0.0M
2021-04-09 54.46 54.97 54.46 54.97 0.0M
2021-04-08 53.46 54.63 53.36 54.63 0.0M
2021-04-07 54.12 54.39 53.59 53.59 0.0M
2021-04-06 54.37 54.59 54.10 54.13 0.0M
2021-04-01 53.60 54.06 53.47 53.70 0.0M
2021-03-31 54.44 54.57 53.84 53.84 0.0M
2021-03-30 54.34 55.26 54.34 54.99 0.0M
2021-03-29 53.15 54.54 53.15 54.51 0.0M
2021-03-26 52.61 53.29 52.61 53.29 0.0M
2021-03-25 52.46 52.46 51.82 52.24 0.0M
2021-03-24 53.10 53.10 52.35 52.72 0.0M
2021-03-23 52.88 53.45 52.79 53.44 0.0M
2021-03-22 53.39 53.44 53.20 53.44 0.0M
2021-03-19 52.55 53.70 52.55 53.70 0.0M
2021-03-18 53.54 53.54 52.70 53.24 0.0M
2021-03-17 52.05 53.49 52.05 53.49 0.0M
2021-03-16 52.51 52.65 52.04 52.04 0.0M
2021-03-15 52.33 52.71 52.28 52.28 0.0M
2021-03-12 52.18 52.50 51.65 52.50 0.0M
2021-03-11 53.25 53.25 52.11 52.20 0.0M
2021-03-10 52.27 53.35 52.27 53.35 0.0M
2021-03-09 51.90 52.39 51.66 52.39 0.0M
2021-03-08 50.98 51.96 50.93 51.96 0.0M
2021-03-05 50.12 50.90 50.02 50.90 0.0M
2021-03-04 49.29 50.96 49.29 50.55 0.0M
2021-03-03 48.97 49.55 48.55 49.42 0.0M
2021-03-02 49.66 50.03 48.65 49.25 0.0M
2021-03-01 48.45 49.77 48.26 49.70 0.0M
2021-02-26 49.85 49.90 47.37 48.09 0.0M
2021-02-25 53.48 54.88 49.56 49.94 0.0M
2021-02-24 53.44 53.44 52.57 53.09 0.0M
2021-02-23 53.08 53.08 52.73 52.95 0.0M
2021-02-22 52.99 53.16 52.35 53.12 0.0M
2021-02-19 52.65 53.52 52.50 53.50 0.0M
2021-02-18 53.21 53.26 52.42 52.89 0.0M
2021-02-17 53.55 53.96 53.24 53.45 0.0M
2021-02-16 53.95 54.15 53.18 53.40 0.0M
2021-02-15 52.82 54.09 52.82 53.91 0.0M
2021-02-12 52.50 52.75 52.26 52.53 0.0M
2021-02-11 53.16 53.74 52.51 52.51 0.0M
2021-02-10 53.41 53.80 53.21 53.22 0.0M
2021-02-09 53.97 54.17 53.27 53.60 0.0M
2021-02-08 55.26 55.26 54.03 54.21 0.0M
2021-02-05 54.57 55.00 54.57 54.91 0.0M
2021-02-04 54.12 54.55 53.75 54.27 0.0M
2021-02-03 54.71 55.03 54.03 54.03 0.0M
2021-02-02 53.33 55.00 53.33 54.59 0.0M
2021-02-01 52.33 53.23 52.33 52.68 0.0M
2021-01-29 53.60 53.60 51.85 51.85 0.0M
2021-01-28 52.57 53.77 51.94 53.77 0.0M
2021-01-27 53.32 53.70 52.00 52.79 0.0M
2021-01-26 53.32 53.32 52.74 52.96 0.0M
2021-01-25 54.81 54.89 53.10 53.23 0.0M
2021-01-22 55.20 55.20 54.22 54.64 0.0M
2021-01-21 56.13 56.31 55.47 55.48 0.0M
2021-01-20 56.46 56.72 56.01 56.24 0.0M
2021-01-19 56.97 57.02 56.28 56.30 0.0M
2021-01-18 56.63 57.17 56.63 57.00 0.0M
2021-01-15 56.72 57.06 56.02 56.70 0.0M
2021-01-14 56.72 57.76 56.72 57.13 0.0M
2021-01-13 56.43 56.84 56.32 56.44 0.0M
2021-01-12 56.75 56.75 55.99 56.45 0.0M
2021-01-11 58.01 58.01 56.29 56.80 0.0M
2021-01-08 58.56 58.56 57.58 57.81 0.0M
2021-01-07 58.66 58.66 57.96 58.00 0.0M
2021-01-06 57.07 58.86 57.07 58.62 0.0M
2021-01-05 57.00 57.84 56.98 57.43 0.0M
2021-01-04 56.90 58.83 56.80 57.00 0.0M