Heineken NV

HEINY
🏛️ usa →
39.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 38.50 38.50 38.50 38.50 0.3K
09:40 38.56 38.56 38.56 38.56 0.7K
09:45 38.53 38.53 38.53 38.53 0.4K
10:00 38.49 38.49 38.48 38.48 2.8K
10:05 38.56 38.56 38.56 38.56 0.6K
10:10 38.58 38.58 38.58 38.58 0.1K
10:20 38.51 38.51 38.48 38.48 0.8K
10:30 38.51 38.51 38.51 38.51 0.2K
10:35 38.58 38.58 38.58 38.58 0.1K
10:40 38.54 38.54 38.54 38.53 0.2K
10:45 38.57 38.58 38.57 38.58 1.8K
10:50 38.59 38.59 38.59 38.59 0.2K
10:55 38.56 38.56 38.56 38.56 0.3K
11:00 38.58 38.58 38.58 38.58 0.3K
11:05 38.61 38.61 38.61 38.60 0.2K
11:10 38.58 38.59 38.58 38.59 1.3K
11:15 38.58 38.60 38.58 38.60 0.8K
11:25 38.61 38.65 38.61 38.65 0.4K
11:30 38.70 38.76 38.70 38.76 0.7K
11:40 38.55 38.55 38.55 38.55 2.5K
11:45 38.55 38.55 38.55 38.55 0.2K
11:50 38.60 38.68 38.48 38.68 18.2K
12:00 38.57 38.57 38.57 38.57 0.9K
12:05 38.57 38.57 38.57 38.57 0.4K
12:15 38.56 38.56 38.56 38.56 0.5K
12:20 38.57 38.57 38.57 38.57 0.2K
12:25 38.55 38.55 38.55 38.55 0.2K
12:30 38.61 38.61 38.61 38.61 0.7K
12:40 38.60 38.70 38.60 38.70 5.9K
12:45 38.70 38.70 38.62 38.62 2.5K
12:50 38.65 38.65 38.63 38.64 2.6K
12:55 38.62 38.70 38.57 38.57 1.1K
13:00 38.64 38.64 38.64 38.64 0.4K
13:05 38.70 38.70 38.70 38.70 4.8K
13:10 38.66 38.66 38.66 38.66 0.3K
13:15 38.57 38.63 38.57 38.63 0.8K
13:20 38.57 38.64 38.57 38.64 1.9K
13:25 38.65 38.65 38.65 38.65 0.2K
13:30 38.65 38.71 38.65 38.71 22.6K
13:35 38.67 38.67 38.67 38.67 1.0K
13:40 38.69 38.69 38.69 38.69 0.2K
13:45 38.61 38.61 38.61 38.61 0.5K
13:55 38.71 38.71 38.63 38.63 3.3K
14:00 38.67 38.67 38.67 38.67 0.2K
14:05 38.68 38.68 38.68 38.68 0.2K
14:10 38.71 38.71 38.64 38.71 10.4K
14:15 38.67 38.71 38.67 38.67 2.5K
14:20 38.67 38.71 38.67 38.68 3.7K
14:25 38.71 38.71 38.68 38.68 2.3K
14:30 38.64 38.64 38.64 38.64 0.2K
14:35 38.66 38.71 38.66 38.71 1.1K
14:45 38.69 38.71 38.68 38.68 1.5K
14:50 38.69 38.69 38.69 38.69 0.3K
14:55 38.69 38.69 38.68 38.68 0.5K
15:00 38.67 38.73 38.67 38.73 1.4K
15:10 38.73 38.73 38.73 38.73 0.2K
15:15 38.71 38.71 38.71 38.71 0.3K
15:20 38.71 38.73 38.71 38.73 0.7K
15:25 38.69 38.69 38.69 38.69 0.5K
15:30 38.67 38.73 38.67 38.73 0.7K
15:40 38.70 38.72 38.70 38.72 0.5K
15:45 38.73 38.73 38.73 38.73 0.1K
15:50 38.72 38.74 38.70 38.72 3.5K
15:55 38.74 38.77 38.62 38.77 2.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.93 39.08 38.66 39.07 0.1M
2025-09-29 39.20 39.20 38.59 38.80 0.2M
2025-09-26 38.50 38.77 38.44 38.77 0.1M
2025-09-25 38.72 39.02 38.63 38.67 0.1M
2025-09-24 38.83 39.06 38.76 38.88 0.1M
2025-09-23 38.71 38.92 38.35 38.70 0.1M
2025-09-22 38.16 38.52 38.16 38.44 0.1M
2025-09-19 38.81 38.81 38.42 38.56 0.1M
2025-09-18 38.77 39.35 38.57 38.58 0.1M
2025-09-17 38.83 39.35 38.83 38.98 0.0M
2025-09-16 38.98 39.06 38.68 38.82 0.1M
2025-09-15 39.81 39.81 38.69 38.99 0.3M
2025-09-12 38.83 38.89 38.59 38.88 0.1M
2025-09-11 39.27 39.31 38.97 39.09 0.1M
2025-09-10 39.05 39.47 39.05 39.27 0.0M
2025-09-09 39.44 39.85 39.15 39.24 0.1M
2025-09-08 39.04 39.58 39.04 39.55 0.2M
2025-09-05 38.99 39.41 38.99 39.22 0.1M
2025-09-04 39.04 39.20 39.00 39.18 0.1M
2025-09-03 39.10 39.10 38.63 38.97 0.2M
2025-09-02 39.50 39.63 39.28 39.49 0.1M
2025-08-29 40.40 40.65 40.18 40.37 0.1M
2025-08-28 40.81 40.83 40.46 40.79 0.1M
2025-08-27 40.08 40.28 39.83 40.21 0.1M
2025-08-26 41.19 41.19 40.18 40.40 0.1M
2025-08-25 41.44 41.44 40.77 40.78 0.1M
2025-08-22 41.20 41.59 41.17 41.37 0.1M
2025-08-21 41.14 41.22 40.84 40.92 0.1M
2025-08-20 40.87 41.31 40.87 41.25 0.1M
2025-08-19 40.39 40.66 40.32 40.37 0.1M
2025-08-18 39.92 40.14 39.91 39.99 0.1M
2025-08-15 39.97 40.08 39.77 39.96 0.1M
2025-08-14 40.07 40.07 39.38 39.63 0.1M
2025-08-13 39.79 39.98 39.77 39.88 0.0M
2025-08-12 40.13 40.13 39.50 39.90 0.1M
2025-08-11 39.57 39.80 39.46 39.59 0.1M
2025-08-08 40.18 40.18 39.57 39.86 0.1M
2025-08-07 39.95 40.07 39.83 39.99 0.1M
2025-08-06 39.70 39.72 39.48 39.59 0.1M
2025-08-05 39.55 39.75 39.24 39.25 1.2M
2025-08-04 39.50 39.58 39.20 39.43 0.1M
2025-08-01 39.70 39.79 39.38 39.68 0.1M
2025-07-31 40.05 40.98 39.81 39.81 0.1M
2025-07-30 41.69 42.31 41.36 41.51 0.3M
2025-07-29 41.23 42.32 41.11 41.92 0.3M
2025-07-28 41.81 41.85 41.00 41.05 0.1M
2025-07-25 45.36 45.66 45.21 45.53 0.0M
2025-07-24 46.12 46.31 45.93 45.93 0.1M
2025-07-23 45.95 46.37 45.89 46.33 0.1M
2025-07-22 45.19 45.79 45.19 45.66 1.1M
2025-07-21 44.71 44.96 44.71 44.76 0.6M
2025-07-18 44.97 45.16 44.66 44.70 0.3M
2025-07-17 44.33 44.49 44.05 44.31 0.1M
2025-07-16 43.71 44.05 43.61 44.02 0.1M
2025-07-15 44.11 44.34 43.63 43.66 0.1M
2025-07-14 44.42 44.42 43.96 44.05 0.1M
2025-07-11 44.31 44.31 44.00 44.08 0.1M
2025-07-10 43.88 44.31 43.86 44.31 0.1M
2025-07-09 44.32 44.32 43.79 44.11 0.1M
2025-07-08 43.84 44.47 43.79 44.37 0.1M
2025-07-07 44.89 45.03 44.32 44.55 0.1M
2025-07-03 45.16 45.45 44.99 45.25 0.0M
2025-07-02 44.93 45.35 44.81 45.21 0.1M
2025-07-01 44.06 44.82 43.91 44.72 0.1M
2025-06-30 44.29 44.29 43.43 43.70 0.2M
2025-06-27 43.51 43.51 43.05 43.13 0.0M
2025-06-26 42.66 42.97 42.63 42.82 0.2M
2025-06-25 43.21 43.28 42.32 42.48 0.2M
2025-06-24 44.01 44.30 43.70 43.70 0.3M
2025-06-23 42.70 43.68 42.70 43.68 0.1M
2025-06-20 43.65 43.65 42.83 42.97 0.0M
2025-06-18 43.74 43.74 42.95 43.22 0.1M
2025-06-17 43.62 43.77 43.26 43.33 0.1M
2025-06-16 44.41 44.64 43.64 43.65 0.1M
2025-06-13 45.17 45.38 44.88 45.02 0.0M
2025-06-12 46.60 46.62 46.32 46.49 0.1M
2025-06-11 46.09 46.16 45.89 46.00 0.0M
2025-06-10 45.57 45.91 45.52 45.75 0.0M
2025-06-09 45.43 46.03 45.33 45.39 0.0M
2025-06-06 44.94 45.75 44.92 45.13 0.1M
2025-06-05 45.92 45.92 45.23 45.34 0.1M
2025-06-04 46.17 46.55 46.10 46.31 0.2M
2025-06-03 44.18 45.07 44.05 44.52 0.2M
2025-06-02 44.47 44.95 44.37 44.94 0.2M
2025-05-30 44.48 44.67 44.34 44.63 0.2M
2025-05-29 44.33 44.33 43.92 44.22 0.1M
2025-05-28 43.52 43.79 43.43 43.57 0.1M
2025-05-27 44.70 44.70 43.53 43.71 0.1M
2025-05-23 43.03 43.51 42.95 43.45 0.0M
2025-05-22 44.06 44.40 43.88 44.16 0.0M
2025-05-21 44.49 44.68 44.38 44.45 0.0M
2025-05-20 44.03 44.41 44.03 44.39 0.1M
2025-05-19 44.38 44.79 43.07 43.37 0.1M
2025-05-16 44.14 44.15 43.76 44.15 0.1M
2025-05-15 43.54 44.08 43.54 44.08 0.0M
2025-05-14 44.27 44.27 43.41 43.53 0.1M
2025-05-13 44.00 44.12 43.40 43.70 0.1M
2025-05-12 43.85 45.02 43.65 43.93 0.1M
2025-05-09 44.52 44.88 44.52 44.74 0.1M
2025-05-08 45.03 45.03 44.11 44.15 0.2M
2025-05-07 44.99 44.99 44.43 44.52 0.1M
2025-05-06 45.05 45.14 44.84 45.10 0.1M
2025-05-05 45.12 45.12 44.61 44.76 0.1M
2025-05-02 45.40 45.40 44.74 44.83 0.0M
2025-05-01 45.67 45.67 44.46 44.74 0.1M
2025-04-30 45.40 45.40 44.31 44.72 0.1M
2025-04-29 44.18 44.33 43.83 44.15 0.1M
2025-04-28 44.11 44.31 43.91 44.30 0.1M
2025-04-25 44.09 44.09 43.47 43.75 0.0M
2025-04-24 44.54 44.54 43.84 44.09 0.1M
2025-04-23 44.43 45.64 44.27 44.54 0.0M
2025-04-22 45.27 45.43 44.93 45.18 0.1M
2025-04-21 45.00 46.00 44.48 45.29 0.1M
2025-04-17 44.72 45.00 43.91 44.84 0.1M
2025-04-16 44.43 44.83 44.27 44.53 0.1M
2025-04-15 42.14 43.30 42.03 42.26 0.0M
2025-04-14 42.23 42.42 41.82 42.13 0.1M
2025-04-11 42.16 42.64 41.79 42.61 0.1M
2025-04-10 40.77 41.10 40.14 40.99 0.1M
2025-04-09 39.36 40.92 38.95 40.87 0.4M
2025-04-08 39.90 39.99 38.85 39.27 0.1M
2025-04-07 39.43 40.37 38.98 39.60 0.2M
2025-04-04 40.47 40.59 39.70 39.71 0.2M
2025-04-03 40.94 41.07 40.61 40.68 0.1M
2025-04-02 40.37 40.67 40.24 40.43 0.1M
2025-04-01 40.37 40.37 40.04 40.11 0.1M
2025-03-31 40.60 40.87 40.39 40.76 0.1M
2025-03-28 40.93 41.26 40.82 40.95 1.0M
2025-03-27 40.12 40.24 40.02 40.22 0.2M
2025-03-26 40.15 40.45 40.11 40.23 0.2M
2025-03-25 40.94 40.99 40.41 40.43 0.0M
2025-03-24 41.15 41.21 40.64 40.86 0.1M
2025-03-21 41.89 42.25 41.84 42.00 0.3M
2025-03-20 41.78 42.11 41.63 42.07 0.1M
2025-03-19 42.67 42.68 42.29 42.58 0.1M
2025-03-18 42.70 42.95 42.57 42.75 0.1M
2025-03-17 42.88 43.34 42.87 43.19 0.1M
2025-03-14 42.66 43.04 42.58 42.89 0.1M
2025-03-13 42.30 42.59 42.03 42.12 0.1M
2025-03-12 43.28 43.28 42.80 43.00 0.1M
2025-03-11 43.76 43.82 43.23 43.59 0.2M
2025-03-10 43.87 43.97 43.47 43.64 0.2M
2025-03-07 43.45 44.28 43.45 44.21 0.1M
2025-03-06 43.30 43.58 43.08 43.34 0.1M
2025-03-05 43.28 43.37 42.98 43.33 0.2M
2025-03-04 42.51 43.67 42.51 43.25 0.1M
2025-03-03 42.22 42.68 41.97 42.26 0.1M
2025-02-28 42.36 42.37 41.91 42.22 0.2M
2025-02-27 42.04 42.31 41.84 41.89 0.2M
2025-02-26 43.15 43.37 42.72 42.80 0.2M
2025-02-25 42.12 42.53 42.12 42.44 0.2M
2025-02-24 41.07 42.09 41.07 41.85 0.1M
2025-02-21 40.78 41.05 40.68 40.95 0.2M
2025-02-20 40.54 40.75 40.32 40.73 0.1M
2025-02-19 40.57 40.91 40.54 40.74 0.2M
2025-02-18 40.91 41.20 40.86 41.08 0.2M
2025-02-14 41.76 42.01 41.57 41.62 0.1M
2025-02-13 41.15 41.54 41.05 41.54 0.2M
2025-02-12 39.94 40.58 39.73 40.53 0.2M
2025-02-11 35.28 35.34 35.01 35.21 0.1M
2025-02-10 35.29 35.36 35.21 35.28 0.2M
2025-02-07 35.25 35.35 34.93 34.93 0.1M
2025-02-06 34.78 34.90 34.69 34.81 0.2M
2025-02-05 33.94 34.00 33.67 33.78 0.2M
2025-02-04 34.12 34.12 33.86 33.92 0.1M
2025-02-03 33.55 34.26 33.48 34.09 0.2M
2025-01-31 34.90 35.14 34.69 34.71 0.2M
2025-01-30 35.20 35.35 35.06 35.21 0.2M
2025-01-29 35.28 35.28 34.85 35.00 0.2M
2025-01-28 35.68 35.68 35.21 35.38 0.2M
2025-01-27 35.62 35.62 35.13 35.44 0.4M
2025-01-24 34.71 34.96 34.62 34.75 0.1M
2025-01-23 34.40 34.63 34.07 34.31 0.2M
2025-01-22 34.32 34.38 34.21 34.21 0.6M
2025-01-21 34.42 34.54 34.13 34.54 0.6M
2025-01-17 34.28 34.30 33.95 34.05 0.3M
2025-01-16 33.50 33.86 33.33 33.76 1.0M
2025-01-15 33.05 33.54 32.87 33.04 0.1M
2025-01-14 33.38 33.38 32.95 33.13 0.4M
2025-01-13 33.05 33.17 32.77 33.16 0.4M
2025-01-10 34.27 34.27 33.18 33.20 0.3M
2025-01-08 34.77 34.98 34.58 34.81 0.2M
2025-01-07 35.58 35.73 35.38 35.51 0.6M
2025-01-06 34.85 35.79 34.78 35.31 0.6M
2025-01-03 34.96 35.01 34.73 34.86 0.2M
2025-01-02 35.48 35.55 35.18 35.27 0.2M