HEIA.AS
Heineken N.V.
13:12:12
70.02 €
0.0000 (%0.00)
Previous Close: 70.74
Day Low₺69.78
Day High₺70.84
HEIA.AS: Heineken N.V. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.7909
CLOSE 52.8083
Low
LOW 46.24
High
HIGH 60.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 51.49 | 51.6 | 50.89 | 51.54 |
| 01/03/2013 | 51.47 | 51.79 | 51.3 | 51.73 |
| 01/04/2013 | 51.63 | 51.9 | 51.03 | 51.63 |
| 01/07/2013 | 51.66 | 51.68 | 51.16 | 51.38 |
| 01/08/2013 | 51.36 | 51.81 | 51.3 | 51.58 |
| 01/09/2013 | 51.89 | 51.89 | 51.04 | 51.5 |
| 01/10/2013 | 51.47 | 51.47 | 49.85 | 49.9 |
| 01/11/2013 | 49.9 | 50.07 | 49.34 | 49.6 |
| 01/14/2013 | 49.72 | 49.85 | 48.9 | 49 |
| 01/15/2013 | 48.95 | 49.63 | 48.65 | 49.63 |
| 01/16/2013 | 49.6 | 50.87 | 49.45 | 50.59 |
| 01/17/2013 | 50.66 | 50.71 | 49.97 | 50.66 |
| 01/18/2013 | 50.73 | 51.04 | 50.61 | 50.81 |
| 01/21/2013 | 50.83 | 51.09 | 50.69 | 50.84 |
| 01/22/2013 | 50.6 | 50.75 | 50.34 | 50.67 |
| 01/23/2013 | 50.52 | 51.53 | 50.52 | 51.41 |
| 01/24/2013 | 51.31 | 51.61 | 51.04 | 51.07 |
| 01/25/2013 | 51.07 | 51.64 | 51.05 | 51.6 |
| 01/28/2013 | 51.73 | 51.9 | 51.27 | 51.86 |
| 01/29/2013 | 51.8 | 51.94 | 51.44 | 51.86 |
| 01/30/2013 | 51.94 | 52.88 | 51.86 | 52.56 |
| 01/31/2013 | 51.86 | 52.24 | 51.45 | 51.79 |
| 02/01/2013 | 51.68 | 53.53 | 51.68 | 53.09 |
| 02/04/2013 | 53.19 | 53.41 | 52.69 | 53.02 |
| 02/05/2013 | 52.92 | 53.45 | 52.9 | 53.18 |
| 02/06/2013 | 53.28 | 54.43 | 53.11 | 53.71 |
| 02/07/2013 | 53.69 | 53.7 | 52.9 | 52.9 |
| 02/08/2013 | 52.85 | 53.01 | 52.35 | 52.53 |
| 02/11/2013 | 52.25 | 52.76 | 51.9 | 52.38 |
| 02/12/2013 | 51.21 | 52.54 | 51.06 | 51.95 |
| 02/13/2013 | 53.01 | 55 | 53 | 54.93 |
| 02/14/2013 | 54.75 | 55.01 | 54.29 | 54.54 |
| 02/15/2013 | 54.22 | 54.63 | 54.02 | 54.49 |
| 02/18/2013 | 54.23 | 54.45 | 53.57 | 53.76 |
| 02/19/2013 | 53.92 | 54.89 | 53.7 | 54.77 |
| 02/20/2013 | 54.82 | 55.85 | 54.67 | 55.59 |
| 02/21/2013 | 55.28 | 55.56 | 54.44 | 54.74 |
| 02/22/2013 | 54.69 | 55.39 | 54.35 | 54.9 |
| 02/25/2013 | 54.99 | 55.43 | 54.7 | 55.23 |
| 02/26/2013 | 54.49 | 55.76 | 54.43 | 55.4 |
| 02/27/2013 | 55.31 | 55.73 | 54.74 | 55.54 |
| 02/28/2013 | 55.64 | 57.2 | 55.64 | 57.19 |
| 03/01/2013 | 57.19 | 57.9 | 56.92 | 57.32 |
| 03/04/2013 | 57.2 | 57.74 | 57.13 | 57.14 |
| 03/05/2013 | 57.53 | 57.53 | 56.85 | 56.88 |
| 03/06/2013 | 56.65 | 56.92 | 56.23 | 56.32 |
| 03/07/2013 | 56.3 | 57.39 | 56.28 | 57.06 |
| 03/08/2013 | 57.32 | 57.47 | 57.03 | 57.29 |
| 03/11/2013 | 57.34 | 57.66 | 57.29 | 57.66 |
| 03/12/2013 | 57.49 | 58.14 | 57.29 | 57.76 |
| 03/13/2013 | 57.64 | 58.06 | 57.48 | 58.01 |
| 03/14/2013 | 58.36 | 58.42 | 57.83 | 58.42 |
| 03/15/2013 | 58.45 | 58.57 | 58.13 | 58.53 |
| 03/18/2013 | 58.02 | 58.85 | 57.92 | 58.76 |
| 03/19/2013 | 58.81 | 59.06 | 58.26 | 58.9 |
| 03/20/2013 | 59.06 | 59.27 | 58.84 | 59.04 |
| 03/21/2013 | 59.11 | 59.11 | 57.86 | 57.98 |
| 03/22/2013 | 57.85 | 59.09 | 57.76 | 58.73 |
| 03/25/2013 | 59.21 | 59.43 | 58.72 | 59.03 |
| 03/26/2013 | 59.16 | 60.12 | 58.8 | 60.02 |
| 03/27/2013 | 60.09 | 60.2 | 58.98 | 59.2 |
| 03/28/2013 | 59.11 | 59.38 | 58.3 | 58.8 |
| 04/02/2013 | 58.92 | 59.48 | 58.51 | 58.91 |
| 04/03/2013 | 58.91 | 60.08 | 58.69 | 59.36 |
| 04/04/2013 | 59.37 | 59.54 | 58.32 | 58.44 |
| 04/05/2013 | 58.19 | 58.19 | 56.25 | 56.86 |
| 04/08/2013 | 56.91 | 58 | 56.75 | 57.48 |
| 04/09/2013 | 57.69 | 57.78 | 55.8 | 55.98 |
| 04/10/2013 | 55.92 | 57.27 | 55.8 | 57.02 |
| 04/11/2013 | 57.09 | 57.28 | 56.7 | 56.99 |
| 04/12/2013 | 56.71 | 57.35 | 56.41 | 56.74 |
| 04/15/2013 | 56.79 | 57.03 | 56.07 | 56.94 |
| 04/16/2013 | 56.67 | 56.96 | 56.27 | 56.28 |
| 04/17/2013 | 56.45 | 56.46 | 55.35 | 55.57 |
| 04/18/2013 | 55.46 | 56.32 | 55.32 | 56.04 |
| 04/19/2013 | 56.53 | 56.54 | 55.75 | 56.11 |
| 04/22/2013 | 56.49 | 56.8 | 55.89 | 56.12 |
| 04/23/2013 | 56.14 | 58.04 | 56.14 | 57.71 |
| 04/24/2013 | 55 | 55.29 | 53.31 | 54.77 |
| 04/25/2013 | 54.97 | 55.32 | 54.19 | 54.91 |
| 04/26/2013 | 54.71 | 54.93 | 53.54 | 53.72 |
| 04/29/2013 | 53.48 | 53.8 | 53.05 | 53.52 |
| 04/30/2013 | 52.97 | 53.63 | 52.66 | 53.62 |
| 05/02/2013 | 53.59 | 54.69 | 53.41 | 54.39 |
| 05/03/2013 | 54.55 | 54.7 | 53.6 | 53.96 |
| 05/06/2013 | 54.08 | 54.65 | 53.95 | 54.35 |
| 05/07/2013 | 54.11 | 54.32 | 53.63 | 53.82 |
| 05/08/2013 | 54.01 | 55.11 | 53.94 | 54.93 |
| 05/09/2013 | 55.1 | 55.55 | 54.8 | 55.44 |
| 05/10/2013 | 55.6 | 55.84 | 55.29 | 55.57 |
| 05/13/2013 | 55.56 | 56.3 | 55.51 | 56.01 |
| 05/14/2013 | 56.3 | 57.14 | 56.3 | 56.96 |
| 05/15/2013 | 57.13 | 57.86 | 56.92 | 57.7 |
| 05/16/2013 | 58.01 | 58.48 | 57.49 | 57.49 |
| 05/17/2013 | 57.23 | 57.3 | 56.35 | 57.15 |
| 05/20/2013 | 57.18 | 57.2 | 56.7 | 56.87 |
| 05/21/2013 | 56.9 | 57.17 | 56.26 | 56.58 |
| 05/22/2013 | 56.55 | 56.77 | 56.43 | 56.67 |
| 05/23/2013 | 56.29 | 56.52 | 55.66 | 55.8 |
| 05/24/2013 | 55.85 | 56.15 | 55.02 | 55.6 |
| 05/27/2013 | 55.66 | 55.89 | 54.95 | 55.23 |
| 05/28/2013 | 55.43 | 56.57 | 55.34 | 56.06 |
| 05/29/2013 | 55.48 | 55.92 | 54.5 | 54.7 |
| 05/30/2013 | 54.71 | 54.98 | 54.47 | 54.71 |
| 05/31/2013 | 54.71 | 54.72 | 53.5 | 53.79 |
| 06/03/2013 | 53.39 | 53.89 | 52.65 | 53.39 |
| 06/04/2013 | 53.51 | 54.25 | 53.4 | 53.87 |
| 06/05/2013 | 53.56 | 53.75 | 52.42 | 52.5 |
| 06/06/2013 | 52.22 | 53.58 | 52.2 | 52.68 |
| 06/07/2013 | 52.45 | 53.14 | 52 | 52.87 |
| 06/10/2013 | 52.53 | 52.99 | 52.09 | 52.27 |
| 06/11/2013 | 52.01 | 52.2 | 50.75 | 51.68 |
| 06/12/2013 | 51.52 | 52.63 | 51.52 | 52.14 |
| 06/13/2013 | 51.5 | 51.86 | 50.83 | 51.67 |
| 06/14/2013 | 52.03 | 52.03 | 50.93 | 51.14 |
| 06/17/2013 | 51.3 | 51.56 | 51.1 | 51.15 |
| 06/18/2013 | 51.24 | 51.7 | 51.07 | 51.53 |
| 06/19/2013 | 51.54 | 51.86 | 50.85 | 51.55 |
| 06/20/2013 | 50.78 | 51.15 | 49.26 | 49.31 |
| 06/21/2013 | 49.56 | 50.86 | 49.42 | 49.42 |
| 06/24/2013 | 49.2 | 49.35 | 48.15 | 48.66 |
| 06/25/2013 | 48.91 | 49.3 | 48.45 | 49.15 |
| 06/26/2013 | 49.17 | 49.85 | 48.96 | 49.11 |
| 06/27/2013 | 49.22 | 50.1 | 48.9 | 49.7 |
| 06/28/2013 | 48.29 | 49.22 | 48.21 | 48.95 |
| 07/01/2013 | 48.99 | 50 | 48.97 | 49.72 |
| 07/02/2013 | 49.95 | 49.99 | 49.05 | 49.41 |
| 07/03/2013 | 49.04 | 49.66 | 48.69 | 49.65 |
| 07/04/2013 | 49.79 | 51 | 49.79 | 50.75 |
| 07/05/2013 | 50.37 | 50.78 | 50.12 | 50.25 |
| 07/08/2013 | 50.63 | 51.41 | 50.5 | 51.14 |
| 07/09/2013 | 51.38 | 51.85 | 51.13 | 51.65 |
| 07/10/2013 | 51.61 | 51.95 | 51.36 | 51.71 |
| 07/11/2013 | 51.95 | 52.55 | 51.7 | 52.18 |
| 07/12/2013 | 52.2 | 52.49 | 51.13 | 51.15 |
| 07/15/2013 | 51.46 | 52.57 | 51.41 | 52.44 |
| 07/16/2013 | 52.54 | 52.77 | 51.95 | 52.04 |
| 07/17/2013 | 52.27 | 53.45 | 52.17 | 52.76 |
| 07/18/2013 | 52.86 | 52.86 | 52.18 | 52.56 |
| 07/19/2013 | 52.53 | 52.66 | 51.84 | 52.21 |
| 07/22/2013 | 52.3 | 52.6 | 52.18 | 52.39 |
| 07/23/2013 | 52.4 | 52.67 | 51.87 | 51.94 |
| 07/24/2013 | 51.36 | 52.32 | 51.36 | 51.88 |
| 07/25/2013 | 51.83 | 51.94 | 50.68 | 50.81 |
| 07/26/2013 | 51.12 | 51.13 | 50.49 | 50.69 |
| 07/29/2013 | 50.88 | 51.25 | 50.7 | 50.88 |
| 07/30/2013 | 51.1 | 51.95 | 51 | 51.66 |
| 07/31/2013 | 52 | 52.86 | 51.4 | 52.8 |
| 08/01/2013 | 53.14 | 53.83 | 52.69 | 53.8 |
| 08/02/2013 | 54.07 | 54.25 | 53.69 | 53.9 |
| 08/05/2013 | 54.01 | 54.65 | 53.93 | 54.25 |
| 08/06/2013 | 54.3 | 55.66 | 54.3 | 55.39 |
| 08/07/2013 | 55.38 | 55.43 | 54.62 | 54.85 |
| 08/08/2013 | 54.91 | 55 | 54.43 | 54.58 |
| 08/09/2013 | 54.7 | 55.03 | 54.5 | 54.92 |
| 08/12/2013 | 54.92 | 55.3 | 54.69 | 55.04 |
| 08/13/2013 | 55.08 | 55.89 | 54.97 | 55.85 |
| 08/14/2013 | 56.11 | 56.6 | 55.95 | 56.04 |
| 08/15/2013 | 56.1 | 56.24 | 55.3 | 55.7 |
| 08/16/2013 | 55.68 | 55.81 | 55.53 | 55.6 |
| 08/19/2013 | 55.75 | 56.03 | 55.23 | 55.83 |
| 08/20/2013 | 55.48 | 55.73 | 55.12 | 55.5 |
| 08/21/2013 | 54.04 | 54.32 | 53.12 | 53.29 |
| 08/22/2013 | 53.06 | 53.1 | 52.08 | 52.93 |
| 08/23/2013 | 52.36 | 52.98 | 52.24 | 52.73 |
| 08/26/2013 | 52.6 | 52.91 | 52.44 | 52.56 |
| 08/27/2013 | 52.11 | 52.51 | 52.02 | 52.07 |
| 08/28/2013 | 51.86 | 51.88 | 50.74 | 50.84 |
| 08/29/2013 | 50.92 | 51.98 | 50.83 | 51.94 |
| 08/30/2013 | 52.02 | 52.23 | 51.61 | 51.95 |
| 09/02/2013 | 52.27 | 52.54 | 52.05 | 52.24 |
| 09/03/2013 | 52.26 | 52.32 | 51.62 | 51.74 |
| 09/04/2013 | 51.83 | 52.11 | 51.38 | 51.55 |
| 09/05/2013 | 51.6 | 51.92 | 51.24 | 51.53 |
| 09/06/2013 | 51.54 | 51.98 | 51.27 | 51.78 |
| 09/09/2013 | 50.68 | 51.25 | 50.32 | 50.91 |
| 09/10/2013 | 51.23 | 51.74 | 51 | 51.65 |
| 09/11/2013 | 51.62 | 51.73 | 51.14 | 51.32 |
| 09/12/2013 | 51.13 | 51.52 | 51.04 | 51.18 |
| 09/13/2013 | 51.15 | 51.9 | 51.15 | 51.24 |
| 09/16/2013 | 51.74 | 51.84 | 51.4 | 51.67 |
| 09/17/2013 | 51.86 | 52.78 | 51.75 | 52.63 |
| 09/18/2013 | 52.76 | 53.34 | 52.37 | 53.34 |
| 09/19/2013 | 54 | 54.24 | 53.59 | 54.06 |
| 09/20/2013 | 53.81 | 53.96 | 53.05 | 53.08 |
| 09/23/2013 | 53.08 | 53.37 | 52.93 | 53.04 |
| 09/24/2013 | 52.99 | 53.4 | 52.56 | 52.68 |
| 09/25/2013 | 52.63 | 52.76 | 52.16 | 52.55 |
| 09/26/2013 | 52.79 | 53.09 | 52.38 | 52.46 |
| 09/27/2013 | 52.51 | 52.77 | 51.39 | 51.74 |
| 09/30/2013 | 51.3 | 52.39 | 51.3 | 52.39 |
| 10/01/2013 | 51.87 | 51.99 | 51.4 | 51.51 |
| 10/02/2013 | 51.46 | 51.57 | 50.87 | 50.96 |
| 10/03/2013 | 51.23 | 51.34 | 50.53 | 50.53 |
| 10/04/2013 | 50.43 | 50.81 | 50.4 | 50.54 |
| 10/07/2013 | 50.5 | 50.99 | 50.19 | 50.95 |
| 10/08/2013 | 50.88 | 50.91 | 50.17 | 50.23 |
| 10/09/2013 | 50.12 | 50.22 | 49.44 | 49.62 |
| 10/10/2013 | 49.85 | 50.21 | 49.36 | 50.11 |
| 10/11/2013 | 50.42 | 50.42 | 49.99 | 50.23 |
| 10/14/2013 | 50.19 | 50.84 | 50.17 | 50.4 |
| 10/15/2013 | 50.53 | 51.07 | 50.53 | 50.7 |
| 10/16/2013 | 50.6 | 51.49 | 50.5 | 51.32 |
| 10/17/2013 | 51.8 | 52.42 | 51.69 | 51.86 |
| 10/18/2013 | 52.23 | 53.12 | 51.97 | 52.64 |
| 10/21/2013 | 52.59 | 52.64 | 51.82 | 51.96 |
| 10/22/2013 | 52.03 | 53.07 | 51.96 | 52.81 |
| 10/23/2013 | 51.2 | 51.28 | 49.81 | 50.46 |
| 10/24/2013 | 50.21 | 50.47 | 49.83 | 50.44 |
| 10/25/2013 | 50 | 50.78 | 50 | 50.63 |
| 10/28/2013 | 50.88 | 51.07 | 50.68 | 50.94 |
| 10/29/2013 | 51.01 | 51.5 | 50.98 | 51.11 |
| 10/30/2013 | 51.12 | 51.18 | 50.57 | 50.73 |
| 10/31/2013 | 50.62 | 51.15 | 50.62 | 50.9 |
| 11/01/2013 | 51.09 | 51.11 | 50.22 | 50.32 |
| 11/04/2013 | 50.51 | 50.68 | 50.38 | 50.45 |
| 11/05/2013 | 50.55 | 50.57 | 49.92 | 50.28 |
| 11/06/2013 | 50.48 | 50.51 | 50.12 | 50.25 |
| 11/07/2013 | 50.25 | 50.39 | 49.74 | 49.9 |
| 11/08/2013 | 49.82 | 49.9 | 49.21 | 49.82 |
| 11/11/2013 | 50.07 | 50.26 | 49.9 | 50.12 |
| 11/12/2013 | 50.1 | 50.33 | 49.68 | 50.21 |
| 11/13/2013 | 50.49 | 51.04 | 50.27 | 50.76 |
| 11/14/2013 | 51.25 | 51.31 | 50.97 | 51.14 |
| 11/15/2013 | 51.12 | 51.14 | 50.35 | 50.84 |
| 11/18/2013 | 50.77 | 51.54 | 50.66 | 51.45 |
| 11/19/2013 | 51.36 | 51.67 | 51.11 | 51.63 |
| 11/20/2013 | 51.6 | 51.9 | 51.25 | 51.69 |
| 11/21/2013 | 51.6 | 51.63 | 51.12 | 51.12 |
| 11/22/2013 | 51.27 | 51.48 | 50.53 | 50.6 |
| 11/25/2013 | 50.83 | 51.01 | 50.65 | 50.78 |
| 11/26/2013 | 50.56 | 50.58 | 50.04 | 50.08 |
| 11/27/2013 | 50.16 | 50.29 | 50.01 | 50.19 |
| 11/28/2013 | 50.27 | 50.27 | 49.95 | 49.95 |
| 11/29/2013 | 49.86 | 50.06 | 49.58 | 50.03 |
| 12/02/2013 | 49.96 | 50.4 | 49.88 | 50.33 |
| 12/03/2013 | 50.2 | 50.3 | 49.53 | 50.11 |
| 12/04/2013 | 50.13 | 50.13 | 49.26 | 49.5 |
| 12/05/2013 | 49.49 | 49.75 | 49.2 | 49.42 |
| 12/06/2013 | 49.38 | 49.62 | 49.15 | 49.6 |
| 12/09/2013 | 49.56 | 49.7 | 49 | 49.2 |
| 12/10/2013 | 49.2 | 49.58 | 48.97 | 49.17 |
| 12/11/2013 | 48.89 | 48.92 | 47.96 | 48.01 |
| 12/12/2013 | 47.8 | 47.8 | 46.94 | 47.1 |
| 12/13/2013 | 46.83 | 47.03 | 46.24 | 46.58 |
| 12/16/2013 | 46.74 | 47.37 | 46.63 | 47.37 |
| 12/17/2013 | 47.29 | 47.29 | 46.54 | 46.54 |
| 12/18/2013 | 46.7 | 46.83 | 46.42 | 46.5 |
| 12/19/2013 | 46.97 | 47.42 | 46.59 | 47.3 |
| 12/20/2013 | 47.31 | 48.13 | 47.15 | 47.6 |
| 12/23/2013 | 48.08 | 48.31 | 47.57 | 47.8 |
| 12/24/2013 | 47.81 | 48.2 | 47.67 | 47.92 |
| 12/27/2013 | 48.42 | 48.61 | 48.22 | 48.47 |
| 12/30/2013 | 48.56 | 49.15 | 48.5 | 48.8 |
| 12/31/2013 | 48.82 | 49.1 | 48.57 | 49.08 |