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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 93.0315
CLOSE 93.1086
Low
LOW 74.28
High
HIGH 104
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 76.48 | 77.22 | 75.76 | 76.78 |
| 01/03/2019 | 76.46 | 76.84 | 75.16 | 76 |
| 01/04/2019 | 76.36 | 77.74 | 75.62 | 77.74 |
| 01/07/2019 | 75.82 | 76.86 | 75.38 | 75.76 |
| 01/08/2019 | 75.54 | 76.78 | 75.5 | 76.28 |
| 01/09/2019 | 76.9 | 76.98 | 75.7 | 76.08 |
| 01/10/2019 | 75.62 | 77.12 | 75.62 | 77.12 |
| 01/11/2019 | 77.14 | 78.04 | 76.92 | 77.5 |
| 01/14/2019 | 75.48 | 76.24 | 74.8 | 75.08 |
| 01/15/2019 | 75.6 | 76.64 | 75.3 | 76.48 |
| 01/16/2019 | 76.32 | 76.62 | 75.04 | 75.12 |
| 01/17/2019 | 75.02 | 75.88 | 74.74 | 75.5 |
| 01/18/2019 | 75 | 76.68 | 74.28 | 75.8 |
| 01/21/2019 | 75.56 | 76.72 | 75.34 | 75.96 |
| 01/22/2019 | 75.8 | 76.66 | 75.78 | 76 |
| 01/23/2019 | 75.48 | 77.14 | 75.48 | 76.2 |
| 01/24/2019 | 76.7 | 76.88 | 76.08 | 76.4 |
| 01/25/2019 | 77.02 | 77.04 | 75.74 | 75.74 |
| 01/28/2019 | 75.7 | 75.82 | 75.34 | 75.66 |
| 01/29/2019 | 76.06 | 77.66 | 75.76 | 77.04 |
| 01/30/2019 | 77.58 | 77.92 | 77 | 77.92 |
| 01/31/2019 | 78.26 | 78.38 | 77.66 | 78.38 |
| 02/01/2019 | 79 | 79.34 | 78.32 | 79.2 |
| 02/04/2019 | 79.42 | 80.38 | 79.04 | 79.64 |
| 02/05/2019 | 79.94 | 80.92 | 79.3 | 80.78 |
| 02/06/2019 | 80.52 | 81.1 | 80.36 | 80.4 |
| 02/07/2019 | 80.1 | 80.86 | 79.68 | 79.68 |
| 02/08/2019 | 79.7 | 80.86 | 79.06 | 80.42 |
| 02/11/2019 | 80.92 | 82.08 | 80.52 | 81.26 |
| 02/12/2019 | 81.92 | 81.92 | 81.16 | 81.36 |
| 02/13/2019 | 84.48 | 87.66 | 84.22 | 86.24 |
| 02/14/2019 | 86.62 | 88.5 | 86.54 | 87.22 |
| 02/15/2019 | 87.4 | 88.06 | 86.74 | 87.62 |
| 02/18/2019 | 87.66 | 87.92 | 87.04 | 87.72 |
| 02/19/2019 | 87.72 | 88.16 | 87.24 | 87.78 |
| 02/20/2019 | 87.82 | 88.22 | 87.06 | 87.92 |
| 02/21/2019 | 87.86 | 88.36 | 87.56 | 88.12 |
| 02/22/2019 | 87.7 | 88.68 | 87.64 | 88.02 |
| 02/25/2019 | 88.5 | 88.5 | 87.46 | 87.88 |
| 02/26/2019 | 87.44 | 88.46 | 87.22 | 88.08 |
| 02/27/2019 | 88.26 | 88.4 | 87.38 | 87.76 |
| 02/28/2019 | 87.44 | 88.78 | 87.44 | 88.6 |
| 03/01/2019 | 89.5 | 89.92 | 89.08 | 89.88 |
| 03/04/2019 | 89.38 | 89.96 | 89.16 | 89.16 |
| 03/05/2019 | 89.3 | 90.26 | 88.6 | 89.6 |
| 03/06/2019 | 89.5 | 90.42 | 89.4 | 90.06 |
| 03/07/2019 | 90.1 | 91 | 90.08 | 90.5 |
| 03/08/2019 | 90.28 | 90.94 | 90.26 | 90.6 |
| 03/11/2019 | 90.9 | 91.08 | 90.58 | 90.92 |
| 03/12/2019 | 91.16 | 91.16 | 90.68 | 90.8 |
| 03/13/2019 | 90.84 | 91.52 | 90.84 | 91 |
| 03/14/2019 | 90.8 | 92.12 | 90.8 | 91.98 |
| 03/15/2019 | 91.82 | 93.22 | 91.74 | 93.1 |
| 03/18/2019 | 93.22 | 93.22 | 92 | 92.12 |
| 03/19/2019 | 92.48 | 92.98 | 92.04 | 92.22 |
| 03/20/2019 | 92.24 | 93.22 | 92.24 | 92.56 |
| 03/21/2019 | 92.46 | 93.3 | 92.32 | 93.3 |
| 03/22/2019 | 93.74 | 93.74 | 92.74 | 92.74 |
| 03/25/2019 | 92.18 | 92.78 | 92.02 | 92.46 |
| 03/26/2019 | 92.78 | 93.62 | 92.24 | 93.6 |
| 03/27/2019 | 93.88 | 93.94 | 92.96 | 93.42 |
| 03/28/2019 | 93.66 | 94.42 | 93.44 | 93.94 |
| 03/29/2019 | 94.08 | 94.4 | 93.66 | 94.08 |
| 04/01/2019 | 94.68 | 94.68 | 93.22 | 93.34 |
| 04/02/2019 | 93.76 | 94.68 | 92.72 | 94.68 |
| 04/03/2019 | 94.78 | 94.82 | 93.5 | 94.64 |
| 04/04/2019 | 94.1 | 95.58 | 94.1 | 95.24 |
| 04/05/2019 | 95 | 95.28 | 94.8 | 94.92 |
| 04/08/2019 | 94.8 | 95.44 | 94.4 | 94.86 |
| 04/09/2019 | 94.6 | 95.18 | 94.48 | 94.5 |
| 04/10/2019 | 94.54 | 94.88 | 94.4 | 94.7 |
| 04/11/2019 | 95 | 95.2 | 94.34 | 94.34 |
| 04/12/2019 | 94.02 | 94.8 | 93.08 | 94.06 |
| 04/15/2019 | 94.4 | 94.7 | 93.88 | 94.5 |
| 04/16/2019 | 94.6 | 94.94 | 93.72 | 93.72 |
| 04/17/2019 | 93.76 | 94.18 | 92.52 | 94.18 |
| 04/18/2019 | 94.08 | 94.94 | 93.8 | 94.18 |
| 04/23/2019 | 94.02 | 95.7 | 93.76 | 95.54 |
| 04/24/2019 | 96 | 96.02 | 94.32 | 95.06 |
| 04/25/2019 | 95.74 | 95.84 | 94.62 | 95.52 |
| 04/26/2019 | 95.22 | 96.9 | 95.22 | 96.3 |
| 04/29/2019 | 96.2 | 96.2 | 94.86 | 95.74 |
| 04/30/2019 | 95.78 | 96.44 | 95.5 | 96.24 |
| 05/02/2019 | 99.8 | 99.8 | 96.1 | 96.3 |
| 05/03/2019 | 96.4 | 97 | 95.98 | 96.42 |
| 05/06/2019 | 95.52 | 96.44 | 95.12 | 96.28 |
| 05/07/2019 | 96.02 | 96.96 | 95.42 | 95.68 |
| 05/08/2019 | 95.52 | 96.3 | 94.9 | 96.28 |
| 05/09/2019 | 95.76 | 96.1 | 95.02 | 95.16 |
| 05/10/2019 | 95.44 | 95.96 | 95.14 | 95.9 |
| 05/13/2019 | 95.86 | 96.24 | 94.4 | 94.72 |
| 05/14/2019 | 95.3 | 96.5 | 94.96 | 96.5 |
| 05/15/2019 | 96.58 | 96.98 | 95.54 | 96.98 |
| 05/16/2019 | 97.06 | 98.14 | 96.58 | 98.14 |
| 05/17/2019 | 97.74 | 97.94 | 97.14 | 97.38 |
| 05/20/2019 | 97.26 | 97.32 | 96.12 | 96.92 |
| 05/21/2019 | 97.18 | 97.64 | 96.28 | 96.94 |
| 05/22/2019 | 96.54 | 97.38 | 96.32 | 97.38 |
| 05/23/2019 | 97.16 | 97.5 | 96 | 96.62 |
| 05/24/2019 | 96.68 | 97.86 | 96.6 | 97.82 |
| 05/27/2019 | 98.06 | 98.34 | 97.84 | 98.02 |
| 05/28/2019 | 97.82 | 97.92 | 97 | 97.36 |
| 05/29/2019 | 96.72 | 97.12 | 95.6 | 96.18 |
| 05/30/2019 | 96.14 | 96.92 | 95.84 | 96.9 |
| 05/31/2019 | 95.72 | 95.94 | 93.24 | 94.02 |
| 06/03/2019 | 93.58 | 95.2 | 93.58 | 95.2 |
| 06/04/2019 | 95.08 | 96.04 | 94.48 | 95.14 |
| 06/05/2019 | 95.14 | 96.1 | 94.84 | 96.1 |
| 06/06/2019 | 95.78 | 97.2 | 95.78 | 96.28 |
| 06/07/2019 | 96.18 | 97.86 | 96.18 | 97.1 |
| 06/10/2019 | 97.82 | 98.44 | 97.54 | 98.08 |
| 06/11/2019 | 98.24 | 98.34 | 97.78 | 97.78 |
| 06/12/2019 | 97.44 | 99.12 | 97.24 | 98.6 |
| 06/13/2019 | 98.44 | 99 | 98.14 | 98.56 |
| 06/14/2019 | 98.2 | 98.32 | 95.72 | 96.42 |
| 06/17/2019 | 96.84 | 97.14 | 96.26 | 96.76 |
| 06/18/2019 | 96.7 | 97.94 | 96.18 | 97.24 |
| 06/19/2019 | 97.18 | 97.76 | 96.54 | 97.76 |
| 06/20/2019 | 98 | 98.98 | 97.94 | 98.7 |
| 06/21/2019 | 99 | 99.82 | 98.62 | 99.4 |
| 06/24/2019 | 99.18 | 99.8 | 99.14 | 99.76 |
| 06/25/2019 | 99.22 | 99.74 | 98.98 | 99.68 |
| 06/26/2019 | 99.3 | 99.64 | 98.16 | 98.52 |
| 06/27/2019 | 97.88 | 98.74 | 96.56 | 96.86 |
| 06/28/2019 | 96.78 | 98.34 | 96.78 | 98.14 |
| 07/01/2019 | 97.52 | 98.58 | 97.5 | 98.3 |
| 07/02/2019 | 98.5 | 99.34 | 98 | 99.26 |
| 07/03/2019 | 99.64 | 100.9 | 99.52 | 100.55 |
| 07/04/2019 | 100.6 | 100.85 | 100.2 | 100.2 |
| 07/05/2019 | 100.2 | 100.75 | 99.4 | 99.72 |
| 07/08/2019 | 99.54 | 100.8 | 99.54 | 100.7 |
| 07/09/2019 | 100.2 | 100.65 | 99.92 | 100.55 |
| 07/10/2019 | 99.82 | 99.94 | 98.76 | 99 |
| 07/11/2019 | 99.32 | 99.7 | 98.8 | 99 |
| 07/12/2019 | 99 | 99.32 | 98.5 | 99.32 |
| 07/15/2019 | 99.16 | 99.6 | 98.6 | 99.22 |
| 07/16/2019 | 99.2 | 100.05 | 98.9 | 100.05 |
| 07/17/2019 | 100.05 | 100.65 | 99.62 | 100.1 |
| 07/18/2019 | 99.44 | 99.94 | 99.24 | 99.7 |
| 07/19/2019 | 99.9 | 100.65 | 99.68 | 100.1 |
| 07/22/2019 | 99.64 | 100.05 | 99.38 | 100.05 |
| 07/23/2019 | 100.5 | 101.15 | 100.05 | 101 |
| 07/24/2019 | 101 | 101.65 | 100.85 | 101.65 |
| 07/25/2019 | 102.2 | 102.9 | 101.65 | 102.35 |
| 07/26/2019 | 102.95 | 104 | 102.55 | 103.05 |
| 07/29/2019 | 98.4 | 98.9 | 96.32 | 96.52 |
| 07/30/2019 | 97.2 | 97.2 | 95.68 | 97.06 |
| 07/31/2019 | 96.44 | 97.62 | 95.44 | 97.12 |
| 08/01/2019 | 96.72 | 98.24 | 96.48 | 98.14 |
| 08/02/2019 | 97.3 | 98.02 | 96.42 | 96.44 |
| 08/05/2019 | 95.98 | 96.44 | 93.32 | 93.38 |
| 08/06/2019 | 93.1 | 94.24 | 92.68 | 93.14 |
| 08/07/2019 | 93.64 | 94.36 | 92.86 | 94.3 |
| 08/08/2019 | 94.78 | 95.68 | 94.32 | 95.68 |
| 08/09/2019 | 95.42 | 96.2 | 94.62 | 94.76 |
| 08/12/2019 | 95.2 | 96.18 | 94.28 | 94.54 |
| 08/13/2019 | 94.12 | 94.66 | 93.04 | 93.94 |
| 08/14/2019 | 94.14 | 94.62 | 92.22 | 92.76 |
| 08/15/2019 | 93.24 | 93.74 | 91.68 | 92.42 |
| 08/16/2019 | 92.62 | 94.28 | 92.44 | 94.2 |
| 08/19/2019 | 94.54 | 95.16 | 94.26 | 94.66 |
| 08/20/2019 | 94.52 | 95.38 | 94.1 | 94.62 |
| 08/21/2019 | 94.62 | 96.32 | 94.62 | 96.32 |
| 08/22/2019 | 96 | 96.46 | 95.18 | 95.2 |
| 08/23/2019 | 95.44 | 95.66 | 94.5 | 94.52 |
| 08/26/2019 | 94.1 | 94.58 | 93.62 | 94.22 |
| 08/27/2019 | 94.2 | 95.1 | 93.74 | 94.88 |
| 08/28/2019 | 94.6 | 95.36 | 94.32 | 95.36 |
| 08/29/2019 | 95.14 | 96.72 | 95.06 | 96.1 |
| 08/30/2019 | 95.9 | 97.52 | 95.84 | 96.76 |
| 09/02/2019 | 96.52 | 98.14 | 96.52 | 97.56 |
| 09/03/2019 | 97.88 | 98.34 | 97.22 | 98.34 |
| 09/04/2019 | 99 | 99.58 | 98.66 | 98.68 |
| 09/05/2019 | 99.5 | 100.05 | 97.96 | 98.14 |
| 09/06/2019 | 97.64 | 98.42 | 97.48 | 98.02 |
| 09/09/2019 | 97.8 | 97.86 | 95.8 | 95.8 |
| 09/10/2019 | 96.28 | 96.42 | 95.04 | 96.2 |
| 09/11/2019 | 96.32 | 97.82 | 95.86 | 97.24 |
| 09/12/2019 | 97.54 | 98.94 | 97.24 | 98.02 |
| 09/13/2019 | 97.72 | 97.9 | 96.4 | 97.02 |
| 09/16/2019 | 96.62 | 97.28 | 95.74 | 96.1 |
| 09/17/2019 | 96.38 | 97.98 | 96.06 | 97.58 |
| 09/18/2019 | 97.54 | 98 | 96.92 | 97.4 |
| 09/19/2019 | 97.2 | 97.4 | 96.26 | 96.78 |
| 09/20/2019 | 96.6 | 97.96 | 96.46 | 97.02 |
| 09/23/2019 | 97.02 | 97.88 | 96.84 | 97.14 |
| 09/24/2019 | 97.34 | 98.38 | 97.06 | 98.1 |
| 09/25/2019 | 97.9 | 98.2 | 97.24 | 98.18 |
| 09/26/2019 | 98.02 | 99.52 | 97.82 | 99.3 |
| 09/27/2019 | 99.46 | 100.15 | 98.74 | 99.2 |
| 09/30/2019 | 98.82 | 99.16 | 98.2 | 99.16 |
| 10/01/2019 | 99.58 | 99.88 | 97.26 | 97.26 |
| 10/02/2019 | 97.5 | 97.56 | 94.76 | 94.76 |
| 10/03/2019 | 95.16 | 95.36 | 94.28 | 95.06 |
| 10/04/2019 | 95.2 | 96.18 | 94.88 | 96.18 |
| 10/07/2019 | 96.06 | 97.46 | 95.84 | 97.42 |
| 10/08/2019 | 97.16 | 97.54 | 96.4 | 96.4 |
| 10/09/2019 | 96.72 | 97.7 | 96.44 | 96.98 |
| 10/10/2019 | 97.3 | 97.36 | 95.96 | 96.44 |
| 10/11/2019 | 96.44 | 96.98 | 95.78 | 96.78 |
| 10/14/2019 | 97.04 | 97.98 | 96.56 | 97.54 |
| 10/15/2019 | 97.94 | 97.94 | 97.04 | 97.26 |
| 10/16/2019 | 97.16 | 98.24 | 97.08 | 97.76 |
| 10/17/2019 | 97.32 | 98.56 | 97.2 | 98.38 |
| 10/18/2019 | 98.4 | 98.4 | 97.32 | 97.66 |
| 10/21/2019 | 97.5 | 97.74 | 96.16 | 96.76 |
| 10/22/2019 | 97 | 97.16 | 96.18 | 96.72 |
| 10/23/2019 | 95.1 | 95.86 | 93.64 | 93.68 |
| 10/24/2019 | 93.7 | 94.4 | 92.02 | 94.4 |
| 10/25/2019 | 93.42 | 93.9 | 91.96 | 92 |
| 10/28/2019 | 91.98 | 92.08 | 90.4 | 90.4 |
| 10/29/2019 | 90.68 | 90.96 | 90.1 | 90.9 |
| 10/30/2019 | 90.9 | 91.98 | 90.36 | 91.56 |
| 10/31/2019 | 91.72 | 92.46 | 91.38 | 91.46 |
| 11/01/2019 | 92.06 | 92.06 | 90.98 | 91.62 |
| 11/04/2019 | 91.84 | 91.84 | 90.5 | 90.5 |
| 11/05/2019 | 90.58 | 90.62 | 89.82 | 89.82 |
| 11/06/2019 | 89.84 | 90.8 | 89.56 | 90.74 |
| 11/07/2019 | 90.76 | 91.04 | 90 | 90.9 |
| 11/08/2019 | 90.9 | 91.7 | 90.76 | 91 |
| 11/11/2019 | 90.9 | 91.78 | 90.9 | 91.46 |
| 11/12/2019 | 91.72 | 92.22 | 91.5 | 91.6 |
| 11/13/2019 | 91.62 | 92.64 | 91.56 | 92.4 |
| 11/14/2019 | 92.14 | 93.18 | 91.96 | 92.6 |
| 11/15/2019 | 92.96 | 92.98 | 92.38 | 92.9 |
| 11/18/2019 | 93.1 | 93.62 | 92.66 | 93.62 |
| 11/19/2019 | 93.8 | 93.98 | 93.26 | 93.78 |
| 11/20/2019 | 93.7 | 94.02 | 93.16 | 93.16 |
| 11/21/2019 | 92.7 | 93 | 92.22 | 92.62 |
| 11/22/2019 | 92.88 | 93.26 | 92.5 | 92.74 |
| 11/25/2019 | 93.02 | 94.02 | 92.72 | 93.8 |
| 11/26/2019 | 93.76 | 94.58 | 93.44 | 94.46 |
| 11/27/2019 | 94.44 | 94.58 | 93.78 | 94.46 |
| 11/28/2019 | 94.04 | 94.4 | 93.88 | 94.28 |
| 11/29/2019 | 94 | 94.9 | 93.68 | 94.04 |
| 12/02/2019 | 94.12 | 94.72 | 93.46 | 93.54 |
| 12/03/2019 | 93.68 | 94.36 | 93.52 | 93.8 |
| 12/04/2019 | 93.88 | 94.62 | 93.62 | 94.2 |
| 12/05/2019 | 94.48 | 94.78 | 93.94 | 93.94 |
| 12/06/2019 | 94.28 | 95.9 | 93.96 | 95.68 |
| 12/09/2019 | 95.68 | 95.84 | 94.94 | 95.5 |
| 12/10/2019 | 95.28 | 95.3 | 93.68 | 95 |
| 12/11/2019 | 95 | 95.26 | 94.52 | 95.22 |
| 12/12/2019 | 95.26 | 95.36 | 92.94 | 93.46 |
| 12/13/2019 | 93.96 | 94 | 92.48 | 93.26 |
| 12/16/2019 | 93.32 | 95 | 93.28 | 94.66 |
| 12/17/2019 | 94.42 | 94.84 | 93.88 | 94.58 |
| 12/18/2019 | 94.56 | 96.22 | 94.52 | 94.98 |
| 12/19/2019 | 95.3 | 95.3 | 93.68 | 94.52 |
| 12/20/2019 | 94.7 | 95.98 | 94.12 | 95.98 |
| 12/23/2019 | 95.96 | 96.6 | 95.64 | 96.46 |
| 12/24/2019 | 96.06 | 96.2 | 95.34 | 95.94 |
| 12/27/2019 | 96.4 | 96.6 | 95.52 | 96.6 |
| 12/30/2019 | 96.66 | 96.72 | 95.6 | 95.78 |
| 12/31/2019 | 95.5 | 95.7 | 94.92 | 94.92 |