› › Heineken Nv (QX)

Heineken Nv (QX) Historical Data - HEINY

HEINY Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 21 2020 56.27 -0.16 -0.28% 55.97 56.45 55.97 23,942
Feb 20 2020 56.43 0.00 +0.00% 56.525 56.616 56.21 0
Feb 20 2020 56.43 -0.23 -0.41% 56.525 56.616 56.21 60,536
Feb 19 2020 56.66 0.56 1.0% 56.386 56.71 56.3478 18,593
Feb 18 2020 56.10 -0.37 -0.66% 56.09 56.297 55.99 73,286
Feb 17 2020 56.47 0.00 +0.00% 56.39 56.47 56.21 0
Feb 14 2020 56.47 0.00 +0.00% 56.39 56.47 56.21 0
Feb 14 2020 56.47 0.69 1.24% 56.39 56.47 56.21 27,601
Feb 13 2020 55.78 0.00 +0.00% 56.10 56.13 55.635 0
Feb 13 2020 55.78 -0.37 -0.65% 56.10 56.13 55.635 27,134
Feb 12 2020 56.145 2.63 4.9% 57.075 57.12 55.6313 44,046
Feb 11 2020 53.52 0.00 +0.00% 53.09 53.95 53.09 0
Feb 11 2020 53.52 0.20 0.38% 53.09 53.95 53.09 71,241
Feb 10 2020 53.32 0.00 0.0% 53.35 53.41 53.16 118,520
Feb 07 2020 53.32 -1.14 -2.09% 53.74 53.76 53.27 34,101
Feb 06 2020 54.46 0.00 +0.00% 54.38 54.52 54.185 0
Feb 06 2020 54.46 0.02 0.03% 54.38 54.52 54.185 31,569
Feb 05 2020 54.445 -0.17 -0.3% 54.76 54.76 54.33 18,066
Feb 04 2020 54.61 0.19 0.35% 54.565 54.70 54.5475 29,129
Feb 03 2020 54.42 0.00 +0.00% 54.41 54.60 54.31 0
Feb 03 2020 54.42 0.11 0.2% 54.41 54.60 54.31 21,160
Jan 31 2020 54.31 -0.35 -0.64% 54.45 54.66 54.28 38,508
Jan 30 2020 54.66 0.15 0.27% 54.31 54.72 54.31 16,400
Jan 29 2020 54.511 0.00 +0.00% 54.41 54.66 54.32 0
Jan 29 2020 54.511 0.21 0.39% 54.41 54.66 54.32 22,071
Jan 28 2020 54.30 0.00 +0.00% 53.79 54.31 53.79 0
Jan 28 2020 54.30 -0.07 -0.13% 53.79 54.31 53.79 76,804
Jan 27 2020 54.37 -0.94 -1.7% 54.273 54.41 54.11 78,879
Jan 24 2020 55.31 -0.17 -0.31% 55.39 55.51 55.07 67,245
Jan 23 2020 55.48 0.00 +0.00% 55.598 55.598 55.22 0
Jan 23 2020 55.48 -0.16 -0.29% 55.598 55.598 55.22 25,419
Jan 22 2020 55.644 0.19 0.35% 55.626 55.80 55.49 34,807
Jan 21 2020 55.45 -2.07 -3.59% 55.258 55.69 55.24 37,203
Jan 20 2020 57.515 0.00 +0.00% 57.23 57.565 57.23 0
Jan 17 2020 57.515 0.00 +0.00% 57.23 57.565 57.23 0
Jan 17 2020 57.515 0.99 1.76% 57.23 57.565 57.23 23,764
Jan 16 2020 56.522 0.57 1.01% 56.56 56.57 56.40 16,566
Jan 15 2020 55.956 0.94 1.7% 55.78 56.09 55.00 45,073
Jan 14 2020 55.018 0.00 +0.00% 55.04 55.21 54.89 0
Jan 14 2020 55.018 0.23 0.42% 55.04 55.21 54.89 70,658
Jan 13 2020 54.79 0.35 0.64% 54.33 54.827 54.33 35,380
Jan 10 2020 54.44 -0.32 -0.58% 54.34 54.5975 54.18 16,890
Jan 09 2020 54.76 0.00 +0.00% 55.02 55.115 54.68 0
Jan 09 2020 54.76 0.25 0.46% 55.02 55.115 54.68 42,990
Jan 08 2020 54.51 -0.23 -0.41% 54.605 54.784 54.36 19,246
Jan 07 2020 54.735 0.00 0.0% 54.735 54.735 54.735 0
Jan 06 2020 54.735 1.20 2.23% 54.58 54.82 54.36 26,772
Jan 03 2020 53.54 0.00 +0.00% 53.252 53.73 53.252 0
Jan 03 2020 53.54 -0.03 -0.06% 53.252 53.73 53.252 22,526
Jan 02 2020 53.57 0.14 0.26% 53.49 53.71 53.47 25,872
Jan 01 2020 53.43 0.00 +0.00% 52.90 53.78 52.90 0
Dec 31 2019 53.43 0.00 +0.00% 52.90 53.78 52.90 0
Dec 31 2019 53.43 -0.29 -0.54% 52.90 53.78 52.90 10,602
Dec 30 2019 53.72 0.00 +0.00% 53.93 54.00 53.58 0
Dec 30 2019 53.72 -0.22 -0.41% 53.93 54.00 53.58 15,415
Dec 27 2019 53.94 0.42 0.78% 53.73 54.00 53.71 18,695
Dec 26 2019 53.52 0.00 +0.00% 53.265 53.5445 53.16 0
Dec 26 2019 53.52 -0.09 -0.17% 53.265 53.5445 53.16 14,927
Dec 25 2019 53.61 0.00 +0.00% 53.20 53.61 53.11 0
Dec 24 2019 53.61 0.00 +0.00% 53.20 53.61 53.11 0
Dec 24 2019 53.61 0.04 0.07% 53.20 53.61 53.11 22,330
Dec 23 2019 53.57 0.42 0.79% 53.33 53.60 53.28 22,958
Dec 20 2019 53.148 0.54 1.02% 52.84 53.31 52.83 114,237
Dec 19 2019 52.61 -0.28 -0.53% 52.18 52.64 52.15 232,111
Dec 18 2019 52.89 0.08 0.15% 53.20 53.28 52.72 113,354
Dec 17 2019 52.81 0.00 +0.00% 52.50 52.86 52.50 0
Dec 17 2019 52.81 0.04 0.08% 52.50 52.86 52.50 132,302
Dec 16 2019 52.769 0.70 1.34% 52.50 52.95 52.49 16,556
Dec 13 2019 52.07 0.00 +0.00% 51.76 52.22 51.68 0
Dec 13 2019 52.07 -0.19 -0.36% 51.76 52.22 51.68 147,242
Dec 12 2019 52.26 -0.76 -1.43% 52.00 52.26 51.975 337,187
Dec 11 2019 53.02 0.22 0.42% 52.6575 53.02 52.63 44,579
Dec 10 2019 52.80 -0.01 -0.02% 52.45 52.86 52.436 69,087
Dec 09 2019 52.812 0.00 +0.00% 52.76 52.93 52.758 0
Dec 09 2019 52.812 -0.05 -0.1% 52.76 52.93 52.758 22,734
Dec 06 2019 52.865 0.00 +0.00% 52.828 53.00 52.73 0
Dec 06 2019 52.865 0.55 1.04% 52.828 53.00 52.73 21,979
Dec 05 2019 52.32 0.06 0.11% 52.33 52.45 52.172 31,659
Dec 04 2019 52.26 0.00 +0.00% 52.34 52.58 52.0905 0
Dec 04 2019 52.26 0.01 0.02% 52.34 52.58 52.0905 22,974
Dec 03 2019 52.25 0.30 0.57% 52.10 52.25 52.044 41,611
Dec 02 2019 51.954 0.12 0.24% 51.87 51.99 51.715 488,426
Nov 29 2019 51.83 0.00 +0.00% 51.68 52.01 51.68 0
Nov 29 2019 51.83 -0.15 -0.29% 51.68 52.01 51.68 10,049
Nov 28 2019 51.98 0.00 +0.00% 51.70 51.98 51.70 0
Nov 27 2019 51.98 -0.08 -0.15% 51.70 51.98 51.70 179,264
Nov 26 2019 52.06 0.41 0.8% 51.782 52.06 51.782 30,704
Nov 25 2019 51.645 0.00 +0.00% 51.66 51.78 51.56 0
Nov 25 2019 51.645 0.55 1.07% 51.66 51.78 51.56 15,710
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:20200223 23:25:06