Heineken

HEIN
🏛️ germany →
66.80
Last Update: 2025-10-01
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 88.32 88.36 88.30 88.36 0.0M
2022-12-29 88.00 88.74 87.70 88.74 0.0M
2022-12-28 89.32 89.32 88.68 89.00 0.0M
2022-12-27 89.40 89.88 89.16 89.26 0.0M
2022-12-23 89.32 89.46 89.10 89.20 0.0M
2022-12-22 89.60 89.60 89.20 89.20 0.0M
2022-12-21 88.70 88.98 88.70 88.98 0.0M
2022-12-20 88.20 88.48 88.20 88.42 0.0M
2022-12-19 88.66 88.66 87.98 88.00 0.0M
2022-12-16 87.88 88.06 87.46 88.04 0.0M
2022-12-15 89.04 89.20 87.74 87.96 0.0M
2022-12-14 89.66 89.66 89.34 89.34 0.0M
2022-12-13 89.94 90.38 89.40 90.38 0.0M
2022-12-12 89.56 90.52 89.56 90.52 0.0M
2022-12-09 90.42 90.42 89.30 89.66 0.0M
2022-12-08 89.52 89.94 89.52 89.94 0.0M
2022-12-07 89.86 89.86 89.46 89.60 0.0M
2022-12-06 89.38 89.94 89.38 89.92 0.0M
2022-12-05 91.52 91.52 89.28 89.40 0.0M
2022-12-02 90.64 91.40 90.64 91.40 0.0M
2022-12-01 89.40 91.82 89.40 91.62 0.0M
2022-11-30 89.12 89.12 87.94 88.38 0.0M
2022-11-29 88.42 88.66 88.42 88.54 0.0M
2022-11-28 87.62 88.60 87.62 88.34 0.0M
2022-11-25 88.94 89.20 88.94 89.20 0.0M
2022-11-24 88.66 89.16 88.66 89.10 0.0M
2022-11-23 89.30 89.36 88.52 88.82 0.0M
2022-11-22 89.80 89.80 88.88 89.30 0.0M
2022-11-21 87.34 90.00 87.34 89.80 0.0M
2022-11-18 87.44 88.14 87.28 87.90 0.0M
2022-11-17 87.60 87.62 86.74 86.92 0.0M
2022-11-16 86.94 87.60 86.86 87.24 0.0M
2022-11-15 86.82 87.14 85.96 86.52 0.0M
2022-11-14 86.16 87.10 86.06 86.06 0.0M
2022-11-11 86.66 86.76 85.84 86.40 0.0M
2022-11-10 84.22 86.18 84.22 85.84 0.0M
2022-11-09 82.70 84.96 82.70 84.38 0.0M
2022-11-08 83.88 83.88 82.54 82.70 0.0M
2022-11-07 83.82 84.62 83.48 83.64 0.0M
2022-11-04 83.38 84.58 83.14 84.06 0.0M
2022-11-03 81.72 82.94 81.50 82.86 0.0M
2022-11-02 83.00 83.36 81.64 81.64 0.0M
2022-11-01 85.40 85.40 83.00 83.42 0.0M
2022-10-31 83.78 84.86 83.78 84.68 0.0M
2022-10-28 82.58 84.54 82.50 84.00 0.0M
2022-10-27 83.56 84.06 82.98 83.14 0.0M
2022-10-26 88.00 88.00 78.50 83.08 0.0M
2022-10-25 87.94 88.76 87.46 88.74 0.0M
2022-10-24 85.76 87.74 85.76 87.36 0.0M
2022-10-21 85.48 85.70 83.66 85.70 0.0M
2022-10-20 87.80 87.80 85.54 85.54 0.0M
2022-10-19 91.10 91.10 87.36 87.42 0.0M
2022-10-18 91.78 91.78 90.80 91.12 0.0M
2022-10-17 90.96 91.26 90.68 90.68 0.0M
2022-10-14 90.94 90.96 90.94 90.96 0.0M
2022-10-13 90.62 90.72 89.64 90.72 0.0M
2022-10-12 90.06 91.38 89.76 91.16 0.0M
2022-10-11 88.50 89.50 88.50 89.50 0.0M
2022-10-10 88.58 88.84 88.00 88.56 0.0M
2022-10-07 89.96 90.62 89.10 89.10 0.0M
2022-10-06 91.60 91.96 89.28 89.38 0.0M
2022-10-05 91.92 92.24 91.74 91.96 0.0M
2022-10-04 90.54 92.16 90.54 91.18 0.0M
2022-10-03 88.88 90.08 88.24 89.92 0.0M
2022-09-30 90.28 90.30 89.32 89.32 0.0M
2022-09-29 89.38 89.38 89.38 89.38 0.0M
2022-09-28 89.06 90.36 88.58 90.36 0.0M
2022-09-27 91.00 91.38 90.52 90.52 0.0M
2022-09-26 88.00 89.98 88.00 89.36 0.0M
2022-09-23 90.90 90.90 88.38 88.92 0.0M
2022-09-22 90.16 91.46 90.12 91.06 0.0M
2022-09-21 88.74 89.90 88.74 89.34 0.0M
2022-09-20 91.36 91.36 88.46 89.04 0.0M
2022-09-19 89.82 91.00 89.80 91.00 0.0M
2022-09-16 90.46 90.48 89.72 89.94 0.0M
2022-09-15 91.74 92.04 90.88 90.92 0.0M
2022-09-14 92.68 92.68 90.02 91.70 0.0M
2022-09-13 94.12 94.56 93.30 93.48 0.0M
2022-09-12 92.10 94.38 91.70 93.94 0.0M
2022-09-09 91.94 91.94 90.78 91.78 0.0M
2022-09-08 90.64 91.52 90.64 91.50 0.0M
2022-09-07 89.10 90.56 89.10 90.40 0.0M
2022-09-06 89.68 90.62 89.68 89.70 0.0M
2022-09-05 87.04 89.66 87.04 89.60 0.0M
2022-09-02 87.70 88.82 87.28 87.74 0.0M
2022-09-01 89.22 89.22 87.96 89.12 0.0M
2022-08-31 89.42 90.32 89.42 89.90 0.0M
2022-08-30 90.94 91.50 90.46 90.62 0.0M
2022-08-29 90.54 90.94 90.00 90.82 0.0M
2022-08-26 91.50 92.44 90.20 91.00 0.0M
2022-08-25 94.54 94.54 91.32 92.06 0.0M
2022-08-24 93.50 94.36 93.50 94.36 0.0M
2022-08-23 94.38 95.60 93.80 94.10 0.0M
2022-08-22 95.00 95.00 94.28 94.68 0.0M
2022-08-19 95.42 96.10 95.42 96.00 0.0M
2022-08-18 95.60 96.00 95.56 95.72 0.0M
2022-08-17 95.14 96.34 95.14 95.84 0.0M
2022-08-16 95.20 95.40 94.94 95.34 0.0M
2022-08-15 94.72 95.32 94.54 95.32 0.0M
2022-08-12 93.68 95.04 93.68 95.04 0.0M
2022-08-11 93.94 94.04 92.78 93.68 0.0M
2022-08-10 93.94 94.02 93.54 93.90 0.0M
2022-08-09 94.24 94.36 93.28 93.62 0.0M
2022-08-08 93.94 94.40 93.76 94.40 0.0M
2022-08-05 93.96 93.96 93.50 93.74 0.0M
2022-08-04 95.36 95.36 93.80 93.90 0.0M
2022-08-03 93.62 95.16 93.60 95.16 0.0M
2022-08-02 96.64 96.64 93.86 94.48 0.0M
2022-08-01 100.00 100.05 92.88 95.90 0.0M
2022-07-29 96.38 96.52 95.40 96.26 0.0M
2022-07-28 95.24 96.40 94.46 96.40 0.0M
2022-07-27 96.12 97.20 95.98 97.20 0.0M
2022-07-26 95.10 95.70 95.10 95.50 0.0M
2022-07-25 95.50 96.04 94.80 95.38 0.0M
2022-07-22 94.50 95.14 94.16 94.54 0.0M
2022-07-21 92.54 93.72 92.54 93.58 0.0M
2022-07-20 94.60 94.84 91.18 91.80 0.0M
2022-07-19 92.68 94.28 92.40 94.28 0.0M
2022-07-18 93.60 93.78 93.16 93.16 0.0M
2022-07-15 93.72 93.72 92.74 93.22 0.0M
2022-07-14 93.16 93.48 92.92 92.92 0.0M
2022-07-13 93.70 93.70 92.88 93.16 0.0M
2022-07-12 93.40 94.02 93.10 93.58 0.0M
2022-07-11 91.36 93.78 91.36 93.78 0.0M
2022-07-08 91.90 93.52 91.90 93.52 0.0M
2022-07-07 91.94 92.38 90.82 91.30 0.0M
2022-07-06 87.10 91.12 87.10 91.12 0.0M
2022-07-05 88.12 88.12 87.26 87.60 0.0M
2022-07-04 89.00 89.32 87.80 87.80 0.0M
2022-07-01 85.80 87.62 85.80 87.62 0.0M
2022-06-30 88.00 88.00 86.26 86.76 0.0M
2022-06-29 88.86 89.12 88.86 89.12 0.0M
2022-06-28 90.06 90.06 89.42 89.42 0.0M
2022-06-27 89.48 89.68 88.92 88.92 0.0M
2022-06-24 90.50 90.50 88.24 89.38 0.0M
2022-06-23 86.64 88.94 86.64 87.60 0.0M
2022-06-22 85.20 86.92 84.70 86.86 0.0M
2022-06-21 86.92 87.04 85.00 85.00 0.0M
2022-06-20 88.38 88.54 87.18 87.18 0.0M
2022-06-17 88.18 89.24 86.94 88.96 0.0M
2022-06-16 88.78 88.78 85.70 86.94 0.0M
2022-06-15 89.72 91.12 89.72 90.36 0.0M
2022-06-14 91.28 91.28 88.62 88.62 0.0M
2022-06-13 90.02 91.36 90.02 90.62 0.0M
2022-06-10 90.80 91.52 89.66 91.52 0.0M
2022-06-09 91.00 91.62 90.90 91.62 0.0M
2022-06-08 92.86 92.86 90.52 91.02 0.0M
2022-06-07 92.32 93.02 92.32 92.64 0.0M
2022-06-06 92.74 93.44 92.74 93.44 0.0M
2022-06-03 92.58 92.70 91.96 91.96 0.0M
2022-06-02 91.60 92.36 91.60 92.36 0.0M
2022-06-01 94.28 95.00 90.52 90.82 0.0M
2022-05-31 93.06 94.62 92.94 94.10 0.0M
2022-05-30 94.30 94.30 93.34 93.34 0.0M
2022-05-27 91.94 92.42 91.92 92.42 0.0M
2022-05-26 90.88 91.56 90.88 91.56 0.0M
2022-05-25 89.68 91.64 89.68 91.64 0.0M
2022-05-24 89.96 90.32 89.36 89.88 0.0M
2022-05-23 89.80 90.68 89.26 90.28 0.0M
2022-05-20 88.42 89.88 88.42 88.90 0.0M
2022-05-19 92.08 92.08 88.86 88.92 0.0M
2022-05-18 94.12 94.56 93.18 93.18 0.0M
2022-05-17 95.50 96.06 93.90 94.18 0.0M
2022-05-16 94.04 95.68 93.52 95.44 0.0M
2022-05-13 93.10 94.82 93.10 94.82 0.0M
2022-05-12 90.96 93.52 90.96 92.96 0.0M
2022-05-11 93.02 93.62 91.98 92.22 0.0M
2022-05-10 91.00 92.48 91.00 92.18 0.0M
2022-05-09 89.64 90.72 88.92 90.72 0.0M
2022-05-06 92.12 92.12 88.98 90.58 0.0M
2022-05-05 92.88 93.62 92.34 92.70 0.0M
2022-05-04 91.82 91.92 90.58 91.92 0.0M
2022-05-03 92.44 93.12 91.38 92.44 0.0M
2022-05-02 91.52 92.72 90.00 91.20 0.0M
2022-04-29 94.14 94.30 92.00 92.00 0.0M
2022-04-28 94.54 94.88 92.62 94.12 0.0M
2022-04-27 93.92 93.94 92.90 93.66 0.0M
2022-04-26 96.10 96.76 94.40 94.50 0.0M
2022-04-25 93.84 95.62 92.46 95.62 0.0M
2022-04-22 94.36 95.26 94.36 94.70 0.0M
2022-04-21 94.20 95.44 93.20 93.20 0.0M
2022-04-20 90.18 94.00 90.18 94.00 0.0M
2022-04-19 89.82 89.82 88.40 89.82 0.0M
2022-04-14 88.86 90.00 88.60 89.64 0.0M
2022-04-13 87.38 87.50 87.32 87.50 0.0M
2022-04-12 87.22 88.48 87.04 88.26 0.0M
2022-04-11 88.64 89.00 88.40 88.40 0.0M
2022-04-08 87.48 89.42 87.48 88.88 0.0M
2022-04-07 87.20 87.56 86.66 86.90 0.0M
2022-04-06 86.64 87.56 85.96 86.88 0.0M
2022-04-05 85.68 86.92 85.54 86.52 0.0M
2022-04-04 86.58 86.60 84.94 85.90 0.0M
2022-04-01 86.66 86.66 85.88 86.16 0.0M
2022-03-31 87.48 87.60 86.36 86.36 0.0M
2022-03-30 88.64 88.64 87.04 87.28 0.0M
2022-03-29 88.90 90.66 88.72 89.20 0.0M
2022-03-28 86.98 88.38 85.88 88.06 0.0M
2022-03-25 87.84 88.02 87.62 87.64 0.0M
2022-03-24 86.14 88.24 85.42 87.98 0.0M
2022-03-23 85.80 85.80 84.86 84.92 0.0M
2022-03-22 85.18 85.60 84.78 85.48 0.0M
2022-03-21 86.42 86.96 84.78 84.84 0.0M
2022-03-18 86.00 87.06 84.74 86.94 0.0M
2022-03-17 85.64 86.22 84.46 86.22 0.0M
2022-03-16 84.24 85.94 84.02 85.68 0.0M
2022-03-15 82.36 83.58 82.36 83.02 0.0M
2022-03-14 83.52 85.00 82.42 82.72 0.0M
2022-03-11 83.14 84.56 82.00 83.36 0.0M
2022-03-10 84.60 84.60 82.02 83.76 0.0M
2022-03-09 80.24 84.86 80.18 84.86 0.0M
2022-03-08 78.44 81.22 78.44 80.50 0.0M
2022-03-07 83.60 83.66 77.70 78.90 0.0M
2022-03-04 85.32 85.70 82.28 83.94 0.0M
2022-03-03 87.62 87.62 85.90 86.40 0.0M
2022-03-02 88.44 88.44 86.82 87.54 0.0M
2022-03-01 90.76 90.76 88.00 88.38 0.0M
2022-02-28 91.76 91.96 88.88 89.66 0.0M
2022-02-25 90.50 93.06 90.18 92.96 0.0M
2022-02-24 91.94 91.94 89.06 90.62 0.0M
2022-02-23 94.24 94.92 93.50 93.60 0.0M
2022-02-22 94.52 94.56 92.82 93.60 0.0M
2022-02-21 98.60 98.70 94.86 94.94 0.0M
2022-02-18 98.30 99.36 98.00 98.58 0.0M
2022-02-17 97.22 98.54 97.22 98.10 0.0M
2022-02-16 96.00 97.96 94.56 96.88 0.0M
2022-02-15 94.72 95.54 94.12 95.26 0.0M
2022-02-14 94.02 94.02 91.60 93.00 0.0M
2022-02-11 93.42 95.00 93.42 93.92 0.0M
2022-02-10 94.68 94.70 93.30 93.30 0.0M
2022-02-09 94.82 95.74 94.30 94.40 0.0M
2022-02-08 93.88 94.44 93.76 94.38 0.0M
2022-02-07 92.78 94.60 92.34 94.60 0.0M
2022-02-04 93.68 93.68 91.50 92.58 0.0M
2022-02-03 95.90 95.90 92.94 93.34 0.0M
2022-02-02 96.54 97.10 96.44 97.10 0.0M
2022-02-01 95.78 96.94 95.58 96.20 0.0M
2022-01-31 96.72 96.72 94.52 95.46 0.0M
2022-01-28 97.78 97.78 94.96 95.66 0.0M
2022-01-27 96.60 98.62 96.60 97.48 0.0M
2022-01-26 98.64 99.46 96.30 97.10 0.0M
2022-01-25 97.32 97.94 96.72 97.56 0.0M
2022-01-24 99.12 100.85 97.00 99.20 0.0M
2022-01-21 98.16 99.64 98.16 98.92 0.0M
2022-01-20 100.95 101.15 98.50 98.50 0.0M
2022-01-19 100.05 100.30 99.48 100.00 0.0M
2022-01-18 104.10 104.10 100.80 101.65 0.0M
2022-01-17 103.10 104.15 103.10 104.10 0.0M
2022-01-14 101.55 103.40 101.20 102.45 0.0M
2022-01-13 101.30 101.90 100.60 101.90 0.0M
2022-01-12 101.95 101.95 100.70 101.55 0.0M
2022-01-11 100.80 102.00 100.60 102.00 0.0M
2022-01-10 100.30 101.55 99.88 101.00 0.0M
2022-01-07 99.90 100.05 98.98 100.05 0.0M
2022-01-06 100.80 100.85 99.70 100.05 0.0M
2022-01-05 102.65 102.80 101.00 101.00 0.0M
2022-01-04 101.50 103.10 101.50 102.75 0.0M
2022-01-03 98.16 101.90 98.16 101.90 0.0M