HEINY

Heineken Nv (QX) Historical Data

HEINY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 49.16 -0.36 -0.73% 48.85 49.39 48.82 34,958
Mar 02 2021 49.52 -0.42 -0.83% 49.56 49.82 49.11 21,542
Mar 01 2021 49.935 0.00 +0.00% 49.87 50.23 49.76 0
Mar 01 2021 49.935 0.29 0.57% 49.87 50.23 49.76 16,419
Feb 26 2021 49.65 0.00 +0.00% 49.908 50.00 49.20 0
Feb 26 2021 49.65 -1.04 -2.05% 49.908 50.00 49.20 32,998
Feb 25 2021 50.69 -1.54 -2.95% 52.04 52.04 50.69 29,726
Feb 24 2021 52.23 0.00 +0.00% 51.95 52.60 51.78 0
Feb 24 2021 52.23 0.04 0.08% 51.95 52.60 51.78 34,820
Feb 23 2021 52.19 0.00 +0.00% 51.81 52.19 51.56 0
Feb 23 2021 52.19 0.23 0.45% 51.81 52.19 51.56 21,661
Feb 22 2021 51.955 -0.21 -0.39% 51.502 52.41 51.50 39,997
Feb 19 2021 52.16 -0.63 -1.19% 52.64 52.73 52.00 18,186
Feb 18 2021 52.79 0.00 +0.00% 52.21 52.79 52.02 0
Feb 18 2021 52.79 0.99 1.91% 52.21 52.79 52.02 17,324
Feb 17 2021 51.803 0.04 0.08% 51.56 51.99 51.36 159,557
Feb 16 2021 51.76 0.00 +0.00% 52.29 52.319 51.67 0
Feb 16 2021 51.76 -0.34 -0.65% 52.29 52.319 51.67 336,452
Feb 15 2021 52.10 0.00 +0.00% 52.19 52.54 51.84 0
Feb 12 2021 52.10 -0.45 -0.86% 52.19 52.54 51.84 213,167
Feb 11 2021 52.55 0.00 +0.00% 52.51 52.75 52.17 0
Feb 11 2021 52.55 1.26 2.45% 52.51 52.75 52.17 44,182
Feb 10 2021 51.2915 -2.53 -4.7% 52.63 52.63 51.109 53,690
Feb 09 2021 53.82 0.00 +0.00% 53.73 54.11 53.65 0
Feb 09 2021 53.82 0.22 0.41% 53.73 54.11 53.65 20,876
Feb 08 2021 53.60 0.00 +0.00% 53.97 53.97 53.146 0
Feb 08 2021 53.60 -0.88 -1.62% 53.97 53.97 53.146 117,850
Feb 05 2021 54.48 0.02 0.04% 54.62 54.70 54.27 66,852
Feb 04 2021 54.46 0.30 0.55% 53.94 54.55 53.92 24,486
Feb 03 2021 54.16 0.17 0.31% 53.64 54.96 53.58 173,023
Feb 02 2021 53.99 0.00 +0.00% 53.71 53.99 53.53 0
Feb 02 2021 53.99 1.35 2.56% 53.71 53.99 53.53 16,475
Feb 01 2021 52.64 0.00 +0.00% 52.49 52.75 52.15 0
Feb 01 2021 52.64 0.73 1.41% 52.49 52.75 52.15 68,183
Jan 29 2021 51.91 -1.32 -2.48% 52.09 52.405 51.73 67,890
Jan 28 2021 53.23 0.00 +0.00% 53.03 53.642 53.0125 0
Jan 28 2021 53.23 1.22 2.35% 53.03 53.642 53.0125 18,494
Jan 27 2021 52.01 -1.33 -2.48% 52.37 52.57 51.81 40,532
Jan 26 2021 53.335 0.41 0.77% 53.12 53.478 53.12 30,912
Jan 25 2021 52.925 -0.75 -1.39% 52.59 53.03 52.44 33,506
Jan 22 2021 53.67 0.00 +0.00% 53.2945 53.74 53.29 0
Jan 22 2021 53.67 -0.42 -0.78% 53.2945 53.74 53.29 28,370
Jan 21 2021 54.09 0.00 +0.00% 54.03 54.19 53.918 0
Jan 21 2021 54.09 -0.20 -0.37% 54.03 54.19 53.918 17,747
Jan 20 2021 54.29 0.05 0.1% 54.3145 54.44 53.79 17,911
Jan 19 2021 54.235 0.19 0.35% 54.37 54.50 53.94 27,916
Jan 18 2021 54.045 0.00 +0.00% 54.15 54.18 53.92 0
Jan 15 2021 54.045 0.00 +0.00% 54.15 54.18 53.92 0
Jan 15 2021 54.045 -0.89 -1.61% 54.15 54.18 53.92 16,278
Jan 14 2021 54.93 0.81 1.5% 54.75 55.16 54.59 16,588
Jan 13 2021 54.12 -0.53 -0.98% 54.24 54.56 54.06 201,090
Jan 12 2021 54.654 -1.06 -1.9% 54.43 54.67 54.26 16,568
Jan 11 2021 55.71 -1.03 -1.82% 55.97 55.97 55.57 29,757
Jan 08 2021 56.744 0.49 0.88% 56.72 56.892 56.484 42,524
Jan 07 2021 56.25 0.00 +0.00% 56.32 56.50 56.01 0
Jan 07 2021 56.25 0.95 1.72% 56.32 56.50 56.01 28,869
Jan 06 2021 55.30 -0.37 -0.66% 55.56 55.9799 55.24 246,298
Jan 05 2021 55.665 0.27 0.48% 55.795 55.90 55.205 38,482
Jan 04 2021 55.40 -0.44 -0.79% 56.565 56.585 55.30 53,951
Jan 01 2021 55.84 0.00 +0.00% 54.60 56.06 54.60 0
Dec 31 2020 55.84 -0.30 -0.53% 54.60 56.06 54.60 16,444
Dec 30 2020 56.14 0.56 1.01% 55.65 56.14 55.46 44,735
Dec 29 2020 55.58 1.43 2.64% 55.442 56.00 54.6422 63,640
Dec 28 2020 54.15 0.00 +0.00% 54.23 54.86 54.15 0
Dec 28 2020 54.15 -0.40 -0.72% 54.23 54.86 54.15 13,892
Dec 25 2020 54.545 0.00 +0.00% 55.346 55.5065 54.43 0
Dec 24 2020 54.545 0.00 +0.00% 55.346 55.5065 54.43 0
Dec 24 2020 54.545 0.73 1.35% 55.346 55.5065 54.43 11,110
Dec 23 2020 53.82 0.35 0.65% 53.92 54.23 53.81 121,100
Dec 22 2020 53.47 -0.01 -0.02% 53.77 53.77 53.33 506,478
Dec 21 2020 53.48 -1.33 -2.43% 53.28 53.65 52.9305 296,159
Dec 18 2020 54.81 -0.17 -0.31% 54.91 55.18 54.51 48,814
Dec 17 2020 54.98 0.00 +0.00% 54.73 55.20 54.70 0
Dec 17 2020 54.98 0.39 0.71% 54.73 55.20 54.70 18,309
Dec 16 2020 54.59 -0.45 -0.82% 54.6955 54.77 54.364 21,574
Dec 15 2020 55.04 0.00 +0.00% 54.846 55.04 54.588 0
Dec 15 2020 55.04 -0.59 -1.06% 54.846 55.04 54.588 27,428
Dec 14 2020 55.63 0.61 1.11% 55.70 56.044 55.62 16,187
Dec 11 2020 55.0195 -0.70 -1.26% 55.09 55.27 54.892 17,716
Dec 10 2020 55.72 1.03 1.88% 55.76 55.96 55.5585 13,299
Dec 09 2020 54.69 0.00 +0.00% 54.795 54.88 54.45 0
Dec 09 2020 54.69 0.29 0.53% 54.795 54.88 54.45 42,946
Dec 08 2020 54.40 -0.53 -0.97% 54.49 54.73 54.17 57,945
Dec 07 2020 54.932 -0.42 -0.76% 55.05 55.176 54.89 74,640
Dec 04 2020 55.35 0.00 +0.00% 55.31 55.55 55.135 0
Dec 04 2020 55.35 1.06 1.95% 55.31 55.55 55.135 104,057
Your Recent History
USOTC
HEINY
Heineken N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210304 15:44:52