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
2024-12-30 48.29 48.29 48.29 48.29 0.0M
2024-12-27 48.21 48.44 48.21 48.44 0.0M
2024-12-23 47.83 48.16 47.83 48.16 0.0M
2024-12-20 48.16 48.16 48.04 48.04 0.0M
2024-12-19 48.40 48.50 47.99 48.27 0.0M
2024-12-18 49.52 49.52 49.02 49.02 0.0M
2024-12-17 50.16 50.26 49.70 49.78 0.0M
2024-12-16 50.52 50.60 50.40 50.60 0.0M
2024-12-13 50.94 51.46 50.94 51.40 0.0M
2024-12-12 50.30 51.18 50.30 51.16 0.0M
2024-12-11 50.00 50.48 49.84 50.10 0.0M
2024-12-10 50.14 50.74 50.14 50.60 0.0M
2024-12-09 50.02 50.64 50.02 50.28 0.0M
2024-12-06 50.56 50.80 50.56 50.68 0.0M
2024-12-05 50.50 50.76 50.50 50.76 0.0M
2024-12-04 50.96 50.96 50.50 50.50 0.0M
2024-12-03 51.14 51.50 51.14 51.32 0.0M
2024-12-02 51.04 51.18 50.78 51.18 0.0M
2024-11-29 50.82 51.08 50.50 50.50 0.0M
2024-11-28 51.34 51.34 51.02 51.02 0.0M
2024-11-27 51.00 51.58 51.00 51.58 0.0M
2024-11-26 52.42 52.42 51.72 51.84 0.0M
2024-11-25 52.62 53.00 52.62 52.84 0.0M
2024-11-22 52.10 52.54 52.10 52.50 0.0M
2024-11-21 52.28 52.28 52.00 52.00 0.0M
2024-11-20 53.30 53.30 52.36 52.36 0.0M
2024-11-19 53.42 53.42 53.42 53.42 0.0M
2024-11-18 53.54 53.54 53.18 53.18 0.0M
2024-11-15 53.38 53.66 53.38 53.54 0.0M
2024-11-14 52.40 53.94 52.40 53.78 0.0M
2024-11-13 52.22 52.66 52.22 52.66 0.0M
2024-11-12 53.00 53.24 52.66 52.66 0.0M
2024-11-11 53.06 53.70 53.06 53.48 0.0M
2024-11-08 53.52 53.52 53.34 53.34 0.0M
2024-11-07 53.10 53.74 53.10 53.74 0.0M
2024-11-06 53.80 55.04 53.20 53.34 0.0M
2024-11-05 53.72 54.04 53.72 53.92 0.0M
2024-11-04 55.40 55.40 53.82 53.82 0.0M
2024-11-01 54.70 55.12 54.70 54.96 0.0M
2024-10-31 56.58 57.48 54.98 54.98 0.0M
2024-10-30 58.90 58.90 58.32 58.32 0.0M
2024-10-29 59.66 59.68 59.58 59.58 0.0M
2024-10-28 59.48 59.80 59.48 59.68 0.0M
2024-10-25 59.60 59.70 59.28 59.28 0.0M
2024-10-24 59.58 60.38 59.58 59.98 0.0M
2024-10-23 60.00 60.08 59.76 59.96 0.0M
2024-10-22 59.92 59.92 59.48 59.54 0.0M
2024-10-21 60.78 60.78 60.14 60.14 0.0M
2024-10-18 60.30 60.44 60.30 60.44 0.0M
2024-10-17 59.66 60.56 59.66 60.56 0.0M
2024-10-16 60.02 60.14 60.02 60.14 0.0M
2024-10-15 59.64 60.36 59.64 60.36 0.0M
2024-10-14 59.12 59.88 59.12 59.88 0.0M
2024-10-11 58.50 58.50 58.50 58.50 0.0M
2024-10-10 58.58 58.80 58.58 58.80 0.0M
2024-10-09 58.48 58.86 58.48 58.86 0.0M
2024-10-08 58.70 58.70 58.62 58.66 0.0M
2024-10-07 59.94 60.18 58.96 58.96 0.0M
2024-10-04 60.14 60.14 59.76 59.76 0.0M
2024-10-03 59.54 59.54 59.54 59.54 0.0M
2024-10-02 59.76 60.20 59.76 59.82 0.0M
2024-10-01 60.00 60.80 60.00 60.30 0.0M
2024-09-30 59.26 59.54 59.26 59.42 0.0M
2024-09-27 58.30 59.70 58.30 59.38 0.0M
2024-09-26 58.02 58.30 57.96 58.28 0.0M
2024-09-25 57.50 57.50 56.74 56.74 0.0M
2024-09-24 56.78 57.60 56.78 57.60 0.0M
2024-09-23 56.34 56.80 56.34 56.80 0.0M
2024-09-20 57.24 57.24 56.98 56.98 0.0M
2024-09-19 57.46 57.54 57.30 57.54 0.0M
2024-09-18 57.60 57.60 57.60 57.60 0.0M
2024-09-17 58.04 58.04 57.86 57.86 0.0M
2024-09-16 58.40 58.40 58.20 58.20 0.0M
2024-09-13 58.70 58.70 58.60 58.60 0.0M
2024-09-12 58.36 58.50 58.36 58.50 0.0M
2024-09-11 58.06 58.38 58.06 58.32 0.0M
2024-09-10 57.90 58.48 57.90 58.46 0.0M
2024-09-09 57.10 57.10 56.98 56.98 0.0M
2024-09-06 57.00 57.00 56.70 56.70 0.0M
2024-09-05 56.26 57.16 56.26 57.16 0.0M
2024-09-04 55.42 56.60 55.42 56.60 0.0M
2024-09-03 54.96 55.84 54.96 55.84 0.0M
2024-09-02 55.06 55.10 55.06 55.10 0.0M
2024-08-30 55.46 55.46 55.46 55.46 0.0M
2024-08-29 55.02 55.78 55.02 55.78 0.0M
2024-08-28 55.40 55.40 55.18 55.18 0.0M
2024-08-27 54.78 55.50 54.78 55.50 0.0M
2024-08-26 55.06 55.28 55.00 55.02 0.0M
2024-08-23 55.02 55.14 55.02 55.14 0.0M
2024-08-22 54.44 54.44 54.44 54.44 0.0M
2024-08-21 54.48 54.86 54.48 54.66 0.0M
2024-08-20 55.12 55.12 54.82 54.82 0.0M
2024-08-19 54.74 55.08 54.74 55.02 0.0M
2024-08-16 54.96 54.96 54.86 54.86 0.0M
2024-08-15 54.68 55.06 54.68 55.04 0.0M
2024-08-14 54.96 55.00 54.96 55.00 0.0M
2024-08-13 54.96 54.96 54.96 54.96 0.0M
2024-08-12 55.22 55.22 55.10 55.10 0.0M
2024-08-09 55.64 55.64 55.64 55.64 0.0M
2024-08-08 55.56 55.96 55.20 55.96 0.0M
2024-08-07 55.36 55.36 55.36 55.36 0.0M
2024-08-06 55.38 55.38 55.12 55.12 0.0M
2024-08-05 56.34 56.34 55.32 55.60 0.0M
2024-08-02 56.08 57.62 56.00 57.62 0.0M
2024-08-01 54.72 56.72 54.72 55.92 0.0M
2024-07-31 55.18 55.18 54.88 54.88 0.0M
2024-07-30 55.26 55.50 55.14 55.20 0.0M
2024-07-29 56.06 56.06 55.30 55.32 0.0M
2024-07-26 56.00 56.08 56.00 56.08 0.0M
2024-07-25 55.44 55.70 55.44 55.70 0.0M
2024-07-24 55.56 55.56 55.56 55.56 0.0M
2024-07-23 55.76 56.14 55.76 56.14 0.0M
2024-07-22 56.02 56.26 56.02 56.26 0.0M
2024-07-19 55.66 55.66 55.66 55.66 0.0M
2024-07-18 56.22 56.44 56.22 56.44 0.0M
2024-07-17 55.02 55.14 55.02 55.14 0.0M
2024-07-16 55.10 55.10 55.10 55.10 0.0M
2024-07-15 56.30 56.30 55.28 55.42 0.0M
2024-07-12 56.20 56.78 56.20 56.78 0.0M
2024-07-11 55.14 56.12 55.14 56.02 0.0M
2024-07-10 54.42 55.08 54.42 55.08 0.0M
2024-07-09 54.62 54.74 54.62 54.68 0.0M
2024-07-08 55.14 55.28 55.14 55.28 0.0M
2024-07-05 55.70 55.70 55.16 55.16 0.0M
2024-07-04 55.42 55.66 55.26 55.26 0.0M
2024-07-03 54.82 55.64 54.82 55.64 0.0M
2024-07-02 54.14 54.14 54.14 54.14 0.0M
2024-07-01 54.46 54.86 54.46 54.76 0.0M
2024-06-28 55.40 55.40 54.36 54.36 0.0M
2024-06-27 55.48 55.48 55.32 55.32 0.0M
2024-06-26 55.94 55.94 55.94 55.94 0.0M
2024-06-25 56.60 56.60 55.92 55.92 0.0M
2024-06-24 55.62 56.88 55.62 56.46 0.0M
2024-06-21 55.28 55.30 55.28 55.30 0.0M
2024-06-20 55.32 55.32 55.10 55.30 0.0M
2024-06-19 54.72 55.18 54.72 55.18 0.0M
2024-06-18 55.64 55.64 55.26 55.32 0.0M
2024-06-17 55.50 55.50 55.50 55.50 0.0M
2024-06-14 56.14 56.14 56.14 56.14 0.0M
2024-06-13 56.78 56.78 56.78 56.78 0.0M
2024-06-12 56.88 56.96 56.88 56.96 0.0M
2024-06-11 57.18 57.18 56.48 56.84 0.0M
2024-06-10 57.26 57.54 57.26 57.54 0.0M
2024-06-07 58.04 58.04 58.04 58.04 0.0M
2024-06-06 57.02 58.12 57.02 58.12 0.0M
2024-06-05 57.22 57.22 56.84 57.10 0.0M
2024-06-04 57.50 57.50 56.96 57.00 0.0M
2024-06-03 58.02 58.02 58.02 58.02 0.0M
2024-05-31 57.36 57.74 57.14 57.46 0.0M
2024-05-30 57.40 57.40 57.40 57.40 0.0M
2024-05-29 58.16 58.16 58.16 58.16 0.0M
2024-05-28 59.62 59.62 58.58 58.58 0.0M
2024-05-27 59.88 60.00 59.66 59.94 0.0M
2024-05-24 59.62 60.30 59.62 60.02 0.0M
2024-05-23 60.40 60.40 60.06 60.06 0.0M
2024-05-22 61.08 61.08 60.28 60.28 0.0M
2024-05-21 61.06 61.18 61.00 61.00 0.0M
2024-05-20 62.18 62.18 61.46 61.46 0.0M
2024-05-17 61.12 62.00 61.12 61.80 0.0M
2024-05-16 60.36 61.38 60.36 61.08 0.0M
2024-05-15 60.30 61.00 60.30 60.58 0.0M
2024-05-14 59.76 60.32 59.76 60.28 0.0M
2024-05-13 59.44 60.00 59.44 59.78 0.0M
2024-05-10 58.70 59.56 58.70 59.20 0.0M
2024-05-09 58.32 59.00 58.32 58.86 0.0M
2024-05-08 56.60 59.50 56.60 58.58 0.0M
2024-05-07 55.24 55.24 55.24 55.24 0.0M
2024-05-06 55.56 56.20 55.46 55.46 0.0M
2024-05-03 55.02 55.60 55.02 55.46 0.0M
2024-05-02 55.90 56.00 55.60 55.94 0.0M
2024-04-30 56.16 56.90 56.16 56.46 0.0M
2024-04-29 56.12 56.42 56.12 56.42 0.0M
2024-04-26 56.00 56.12 55.52 56.12 0.0M
2024-04-25 55.78 56.08 55.78 56.06 0.0M
2024-04-24 56.18 56.18 55.72 55.72 0.0M
2024-04-23 55.56 56.08 55.56 55.98 0.0M
2024-04-22 55.12 55.72 55.12 55.72 0.0M
2024-04-19 53.92 54.88 53.92 54.88 0.0M
2024-04-18 53.76 54.02 53.76 54.02 0.0M
2024-04-17 53.84 53.84 53.80 53.80 0.0M
2024-04-16 54.56 54.56 54.20 54.20 0.0M
2024-04-15 55.22 55.22 55.00 55.00 0.0M
2024-04-12 55.90 55.90 55.90 55.90 0.0M
2024-04-11 55.18 55.88 55.18 55.88 0.0M
2024-04-10 55.80 56.04 55.76 55.76 0.0M
2024-04-09 55.58 55.58 55.40 55.40 0.0M
2024-04-08 55.12 55.58 55.12 55.40 0.0M
2024-04-05 54.64 55.22 54.64 55.22 0.0M
2024-04-04 55.58 55.76 55.58 55.72 0.0M
2024-04-03 55.96 56.30 55.96 56.30 0.0M
2024-04-02 56.20 56.88 56.20 56.88 0.0M
2024-03-28 55.72 56.43 55.72 56.43 0.0M
2024-03-27 56.16 56.32 56.10 56.32 0.0M
2024-03-26 55.23 55.48 55.17 55.48 0.0M
2024-03-25 55.06 55.16 55.06 55.16 0.0M
2024-03-22 54.58 55.06 54.58 55.06 0.0M
2024-03-21 55.00 55.05 54.84 54.84 0.0M
2024-03-20 55.21 55.37 54.93 54.93 0.0M
2024-03-19 54.94 55.19 54.94 55.19 0.0M
2024-03-18 55.75 55.75 55.15 55.15 0.0M
2024-03-15 55.72 56.12 55.72 55.76 0.0M
2024-03-14 56.58 56.58 56.11 56.11 0.0M
2024-03-13 57.70 58.56 57.70 58.56 0.0M
2024-03-12 57.75 58.00 57.75 57.85 0.0M
2024-03-11 56.66 57.14 56.66 57.14 0.0M
2024-03-08 56.12 56.64 56.12 56.39 0.0M
2024-03-07 55.43 56.10 55.43 55.46 0.0M
2024-03-06 55.53 56.08 55.53 55.71 0.0M
2024-03-05 55.27 55.64 55.16 55.20 0.0M
2024-03-04 55.57 55.57 55.36 55.56 0.0M
2024-03-01 55.94 55.94 55.64 55.69 0.0M
2024-02-29 55.84 57.31 55.84 56.34 0.0M
2024-02-28 57.93 57.93 57.31 57.31 0.0M
2024-02-27 58.12 58.12 58.01 58.01 0.0M
2024-02-26 58.32 58.36 58.22 58.36 0.0M
2024-02-23 58.33 58.53 58.33 58.53 0.0M
2024-02-22 58.98 58.98 58.38 58.38 0.0M
2024-02-21 58.07 58.75 58.07 58.56 0.0M
2024-02-20 58.08 58.28 57.87 58.18 0.0M
2024-02-19 57.66 58.18 57.66 58.18 0.0M
2024-02-16 58.41 58.41 58.03 58.03 0.0M
2024-02-15 57.73 58.32 57.73 58.23 0.0M
2024-02-14 59.10 59.10 57.86 57.86 0.0M
2024-02-13 59.70 60.09 59.70 60.09 0.0M
2024-02-12 59.66 59.76 59.61 59.71 0.0M
2024-02-09 60.49 60.65 59.91 59.91 0.0M
2024-02-08 60.61 60.88 60.61 60.88 0.0M
2024-02-07 58.79 61.00 58.79 60.79 0.0M
2024-02-06 57.50 59.01 57.50 59.01 0.0M
2024-02-05 57.03 57.88 57.03 57.67 0.0M
2024-02-02 57.53 58.08 57.53 58.08 0.0M
2024-02-01 56.96 57.33 56.96 57.33 0.0M
2024-01-31 57.32 57.81 57.32 57.50 0.0M
2024-01-30 57.29 57.75 57.27 57.27 0.0M
2024-01-29 57.10 57.61 57.10 57.61 0.0M
2024-01-26 56.85 57.11 56.85 56.92 0.0M
2024-01-25 57.14 57.42 56.92 57.38 0.0M
2024-01-24 57.95 57.95 57.72 57.72 0.0M
2024-01-23 57.75 57.82 57.27 57.82 0.0M
2024-01-22 57.78 57.85 57.49 57.64 0.0M
2024-01-19 57.64 57.64 57.54 57.55 0.0M
2024-01-18 57.58 57.58 57.31 57.31 0.0M
2024-01-17 57.96 58.07 57.54 57.54 0.0M
2024-01-16 58.49 59.02 58.36 58.47 0.0M
2024-01-15 59.26 59.71 59.26 59.71 0.0M
2024-01-12 59.25 59.60 59.25 59.60 0.0M
2024-01-11 59.97 60.51 59.11 59.15 0.0M
2024-01-10 59.95 60.20 59.94 60.00 0.0M
2024-01-09 59.56 59.56 59.34 59.34 0.0M
2024-01-08 58.41 59.59 58.41 59.59 0.0M
2024-01-05 58.34 58.44 58.34 58.44 0.0M
2024-01-04 58.22 58.82 58.22 58.72 0.0M
2024-01-03 58.62 59.00 58.62 59.00 0.0M
2024-01-02 58.80 58.92 58.42 58.80 0.0M