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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.0982
CLOSE 84.1497
Low
LOW 68.82
High
HIGH 105
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 95.68 | 95.98 | 94.96 | 95.82 |
| 01/03/2020 | 95.26 | 96.14 | 95.22 | 96 |
| 01/06/2020 | 96.3 | 97.66 | 95.62 | 97.52 |
| 01/07/2020 | 97.9 | 98.82 | 97.48 | 97.48 |
| 01/08/2020 | 97.1 | 98.48 | 97.04 | 98.04 |
| 01/09/2020 | 98.48 | 99.52 | 98.4 | 98.46 |
| 01/10/2020 | 98.32 | 98.84 | 97.62 | 97.98 |
| 01/13/2020 | 98.1 | 98.36 | 97.44 | 98.16 |
| 01/14/2020 | 98.54 | 99.26 | 97.54 | 99 |
| 01/15/2020 | 99 | 100.75 | 98.86 | 100.5 |
| 01/16/2020 | 100.55 | 101.7 | 100.5 | 101.4 |
| 01/17/2020 | 101.55 | 103.95 | 101.55 | 103.65 |
| 01/20/2020 | 103.65 | 103.85 | 102.75 | 102.8 |
| 01/21/2020 | 100.9 | 101.05 | 97.94 | 99.86 |
| 01/22/2020 | 100.3 | 100.5 | 99.78 | 100.5 |
| 01/23/2020 | 100 | 100.55 | 99.9 | 99.94 |
| 01/24/2020 | 99.46 | 101.1 | 99.44 | 100.5 |
| 01/27/2020 | 99.76 | 99.76 | 98.18 | 98.4 |
| 01/28/2020 | 98.62 | 98.62 | 97.14 | 98.26 |
| 01/29/2020 | 98.16 | 99.18 | 98.02 | 99.02 |
| 01/30/2020 | 98.64 | 99.38 | 98.42 | 98.52 |
| 01/31/2020 | 98.76 | 98.86 | 98.04 | 98.32 |
| 02/03/2020 | 97.84 | 98.72 | 97.46 | 98.28 |
| 02/04/2020 | 98.74 | 99.18 | 98.56 | 98.78 |
| 02/05/2020 | 98.64 | 99.52 | 98.4 | 98.78 |
| 02/06/2020 | 99.18 | 99.2 | 98.62 | 99.08 |
| 02/07/2020 | 99.1 | 99.18 | 97.34 | 97.56 |
| 02/10/2020 | 97.34 | 98 | 97.28 | 97.4 |
| 02/11/2020 | 97.5 | 97.86 | 96.68 | 97.76 |
| 02/12/2020 | 100.7 | 104.55 | 100.05 | 102.85 |
| 02/13/2020 | 103 | 104.45 | 102.3 | 102.8 |
| 02/14/2020 | 103.1 | 104 | 102.5 | 103.85 |
| 02/17/2020 | 104 | 104.35 | 103.1 | 103.4 |
| 02/18/2020 | 102.9 | 104 | 102.85 | 103.7 |
| 02/19/2020 | 103.8 | 105 | 103.75 | 104.95 |
| 02/20/2020 | 104.3 | 104.8 | 104 | 104 |
| 02/21/2020 | 103.65 | 104.1 | 103.3 | 103.85 |
| 02/24/2020 | 101.75 | 101.85 | 99.62 | 100.35 |
| 02/25/2020 | 100.5 | 100.75 | 98.12 | 98.4 |
| 02/26/2020 | 98 | 98.3 | 95.46 | 97.66 |
| 02/27/2020 | 96 | 96.24 | 92.34 | 93.3 |
| 02/28/2020 | 91.18 | 91.18 | 88.64 | 90.22 |
| 03/02/2020 | 92.5 | 92.82 | 89.62 | 91.06 |
| 03/03/2020 | 92.92 | 93.18 | 91.02 | 91.54 |
| 03/04/2020 | 91.58 | 93.48 | 91.24 | 92.78 |
| 03/05/2020 | 93.58 | 93.9 | 91.52 | 92.7 |
| 03/06/2020 | 90.96 | 91.56 | 88.46 | 89.7 |
| 03/09/2020 | 86 | 86.88 | 84.02 | 84.38 |
| 03/10/2020 | 85.24 | 86.4 | 81.28 | 81.32 |
| 03/11/2020 | 82.62 | 83.2 | 80.46 | 80.74 |
| 03/12/2020 | 76.6 | 77.08 | 71.86 | 73.26 |
| 03/13/2020 | 75 | 79.5 | 73.34 | 76.18 |
| 03/16/2020 | 72.76 | 75.98 | 68.82 | 75.02 |
| 03/17/2020 | 77.58 | 78 | 69 | 74.52 |
| 03/18/2020 | 72 | 74.36 | 71.66 | 72.62 |
| 03/19/2020 | 73.34 | 75.44 | 71.44 | 74.84 |
| 03/20/2020 | 78.56 | 79.32 | 74.72 | 75.02 |
| 03/23/2020 | 71.6 | 74.74 | 70.02 | 70.92 |
| 03/24/2020 | 72.42 | 74.4 | 68.9 | 71.44 |
| 03/25/2020 | 71.98 | 74.3 | 70.98 | 73 |
| 03/26/2020 | 71.8 | 73.94 | 71.42 | 73.94 |
| 03/27/2020 | 71.72 | 73.34 | 71.34 | 72.14 |
| 03/30/2020 | 72.5 | 73.34 | 70.2 | 73.02 |
| 03/31/2020 | 73.28 | 76.16 | 72.86 | 76.16 |
| 04/01/2020 | 74.26 | 74.62 | 72.78 | 73.42 |
| 04/02/2020 | 73.14 | 73.86 | 71.68 | 72.62 |
| 04/03/2020 | 72.62 | 72.8 | 70.58 | 70.78 |
| 04/06/2020 | 72.66 | 73.52 | 72.14 | 72.7 |
| 04/07/2020 | 73.92 | 75.02 | 73.02 | 73.6 |
| 04/08/2020 | 73.1 | 73.34 | 71.46 | 72.92 |
| 04/09/2020 | 73.32 | 75.64 | 73.18 | 75.1 |
| 04/14/2020 | 75.5 | 75.98 | 74.14 | 74.88 |
| 04/15/2020 | 75.02 | 75.72 | 74.12 | 75.72 |
| 04/16/2020 | 76.1 | 77.2 | 75.12 | 76.72 |
| 04/17/2020 | 78.04 | 79.24 | 77.46 | 78.44 |
| 04/20/2020 | 78.92 | 79.58 | 78.16 | 78.88 |
| 04/21/2020 | 78.68 | 78.68 | 77.06 | 77.36 |
| 04/22/2020 | 77.12 | 77.5 | 74.24 | 75 |
| 04/23/2020 | 75 | 76.46 | 74.5 | 76.32 |
| 04/24/2020 | 75 | 76.26 | 74.22 | 75.28 |
| 04/27/2020 | 75.96 | 77.68 | 75.5 | 76.52 |
| 04/28/2020 | 76.48 | 77.8 | 76.2 | 77.8 |
| 04/29/2020 | 77.74 | 78.44 | 76.9 | 77.96 |
| 04/30/2020 | 78.5 | 78.98 | 77.46 | 77.62 |
| 05/04/2020 | 75.76 | 75.9 | 73.48 | 73.62 |
| 05/05/2020 | 74 | 74.36 | 73.2 | 73.82 |
| 05/06/2020 | 73.88 | 74.2 | 73.5 | 73.54 |
| 05/07/2020 | 73.92 | 74.24 | 73.72 | 74.02 |
| 05/08/2020 | 74.6 | 75 | 73.98 | 75 |
| 05/11/2020 | 75.14 | 75.58 | 73.9 | 75.58 |
| 05/12/2020 | 75.28 | 76.58 | 75.2 | 75.62 |
| 05/13/2020 | 75 | 75.32 | 74.14 | 74.56 |
| 05/14/2020 | 73.64 | 73.78 | 71.26 | 71.64 |
| 05/15/2020 | 72 | 72.7 | 71.86 | 72.5 |
| 05/18/2020 | 73.26 | 76 | 73.24 | 76 |
| 05/19/2020 | 76.44 | 76.5 | 74.5 | 75.9 |
| 05/20/2020 | 75.98 | 76.98 | 75.22 | 76.6 |
| 05/21/2020 | 76.52 | 76.94 | 75.82 | 76.6 |
| 05/22/2020 | 75.9 | 76.42 | 74.86 | 76.34 |
| 05/25/2020 | 77.02 | 78.22 | 76.66 | 77.82 |
| 05/26/2020 | 78.4 | 79.48 | 77.92 | 79.2 |
| 05/27/2020 | 79.2 | 83.66 | 79.06 | 83.46 |
| 05/28/2020 | 83.7 | 84.62 | 83.24 | 84.06 |
| 05/29/2020 | 83.9 | 83.98 | 82.2 | 82.48 |
| 06/01/2020 | 83.1 | 84.16 | 82.44 | 83.96 |
| 06/02/2020 | 84.48 | 85.18 | 83.78 | 84.1 |
| 06/03/2020 | 84.48 | 86.5 | 84.2 | 86.06 |
| 06/04/2020 | 85.46 | 86.48 | 85.26 | 86 |
| 06/05/2020 | 86.5 | 87.12 | 86.2 | 86.6 |
| 06/08/2020 | 86.08 | 86.98 | 85.42 | 86.78 |
| 06/09/2020 | 86.72 | 87.18 | 84.92 | 85.84 |
| 06/10/2020 | 85.86 | 86.88 | 85 | 85 |
| 06/11/2020 | 83.84 | 84 | 81.04 | 81.04 |
| 06/12/2020 | 80.5 | 82.32 | 79.7 | 81.46 |
| 06/15/2020 | 80.78 | 82.36 | 80.02 | 81.16 |
| 06/16/2020 | 82.14 | 85.04 | 81.86 | 84.02 |
| 06/17/2020 | 84.02 | 85.02 | 83.78 | 84.4 |
| 06/18/2020 | 84.2 | 85.04 | 83.56 | 84.16 |
| 06/19/2020 | 84.42 | 86.66 | 84.42 | 86.6 |
| 06/22/2020 | 86 | 86 | 84.66 | 84.8 |
| 06/23/2020 | 84.8 | 86.54 | 84.8 | 86 |
| 06/24/2020 | 85.82 | 85.88 | 83.2 | 83.2 |
| 06/25/2020 | 83.08 | 83.52 | 82.16 | 83.12 |
| 06/26/2020 | 83.68 | 84.48 | 83.48 | 83.56 |
| 06/29/2020 | 82.98 | 83.26 | 81.5 | 82.1 |
| 06/30/2020 | 82.28 | 82.98 | 81.84 | 82.06 |
| 07/01/2020 | 81.64 | 81.86 | 79.66 | 81.56 |
| 07/02/2020 | 81.12 | 82.68 | 80.32 | 82.5 |
| 07/03/2020 | 82.76 | 83.02 | 82.18 | 82.56 |
| 07/06/2020 | 83.44 | 83.84 | 82.92 | 83.64 |
| 07/07/2020 | 83.52 | 84.06 | 82.78 | 83.58 |
| 07/08/2020 | 83.42 | 84.44 | 83.2 | 83.66 |
| 07/09/2020 | 83.74 | 84.1 | 83 | 83 |
| 07/10/2020 | 82.62 | 84.5 | 82.62 | 84.5 |
| 07/13/2020 | 85.84 | 86.86 | 85 | 85 |
| 07/14/2020 | 84.66 | 84.72 | 83.7 | 84.54 |
| 07/15/2020 | 85.12 | 87.3 | 84.88 | 86.62 |
| 07/16/2020 | 82.4 | 85.46 | 81.52 | 84.92 |
| 07/17/2020 | 84.5 | 84.76 | 83.36 | 83.84 |
| 07/20/2020 | 83.58 | 84.76 | 83.04 | 84.32 |
| 07/21/2020 | 84.7 | 85.52 | 84.3 | 84.96 |
| 07/22/2020 | 84.56 | 84.86 | 83.28 | 83.54 |
| 07/23/2020 | 84.1 | 84.8 | 83.46 | 83.94 |
| 07/24/2020 | 83.44 | 83.44 | 82.36 | 82.88 |
| 07/27/2020 | 82.62 | 82.68 | 81.88 | 82.16 |
| 07/28/2020 | 82.3 | 84.1 | 82.02 | 84.1 |
| 07/29/2020 | 84.18 | 85.6 | 84.1 | 85.5 |
| 07/30/2020 | 85.32 | 85.84 | 82.7 | 83.68 |
| 07/31/2020 | 83.98 | 84.62 | 82.24 | 82.24 |
| 08/03/2020 | 82.1 | 82.22 | 78.32 | 80.56 |
| 08/04/2020 | 80.6 | 80.76 | 79.28 | 79.44 |
| 08/05/2020 | 79.62 | 80.12 | 78.28 | 78.46 |
| 08/06/2020 | 78.06 | 78.1 | 76.68 | 76.72 |
| 08/07/2020 | 76.5 | 76.82 | 75.96 | 76.5 |
| 08/10/2020 | 77 | 77.32 | 76.4 | 77.32 |
| 08/11/2020 | 77.64 | 79.2 | 77.62 | 78.46 |
| 08/12/2020 | 78.48 | 79.58 | 78.02 | 79.54 |
| 08/13/2020 | 79.3 | 79.64 | 78.82 | 79.34 |
| 08/14/2020 | 79.3 | 79.3 | 77.3 | 77.9 |
| 08/17/2020 | 78.12 | 78.6 | 77.1 | 77.96 |
| 08/18/2020 | 77.8 | 78.5 | 77.3 | 78 |
| 08/19/2020 | 77.9 | 78.58 | 77.6 | 78.58 |
| 08/20/2020 | 77.68 | 78.02 | 77.16 | 77.66 |
| 08/21/2020 | 77.8 | 78.24 | 76.8 | 77.08 |
| 08/24/2020 | 77.74 | 79.2 | 77.5 | 79.12 |
| 08/25/2020 | 79.4 | 80.22 | 78.38 | 78.38 |
| 08/26/2020 | 78.64 | 78.94 | 78.26 | 78.64 |
| 08/27/2020 | 78.84 | 79.78 | 78.68 | 79.04 |
| 08/28/2020 | 79.16 | 79.44 | 78.24 | 78.42 |
| 08/31/2020 | 78.98 | 79.1 | 77.52 | 77.56 |
| 09/01/2020 | 77.72 | 77.96 | 75.88 | 75.88 |
| 09/02/2020 | 76.22 | 77.84 | 75.96 | 77.28 |
| 09/03/2020 | 77.8 | 79.7 | 77.76 | 78.24 |
| 09/04/2020 | 77.62 | 78.34 | 76.5 | 76.76 |
| 09/07/2020 | 76.88 | 77.36 | 76.28 | 76.44 |
| 09/08/2020 | 76.5 | 76.84 | 75.98 | 76.32 |
| 09/09/2020 | 76.22 | 77.46 | 76.08 | 76.98 |
| 09/10/2020 | 77.18 | 78.4 | 77.06 | 77.5 |
| 09/11/2020 | 77.6 | 77.7 | 76.66 | 77.44 |
| 09/14/2020 | 78 | 78.46 | 77.58 | 77.78 |
| 09/15/2020 | 77.46 | 78.58 | 77.22 | 77.98 |
| 09/16/2020 | 77.9 | 78.34 | 77.6 | 77.7 |
| 09/17/2020 | 77.12 | 79 | 76.72 | 78.36 |
| 09/18/2020 | 77.82 | 79.24 | 77.62 | 79.1 |
| 09/21/2020 | 78.62 | 78.62 | 76 | 76.12 |
| 09/22/2020 | 76.34 | 76.52 | 75.58 | 75.68 |
| 09/23/2020 | 76.26 | 77.42 | 75.7 | 75.7 |
| 09/24/2020 | 75.1 | 76.36 | 75 | 75.16 |
| 09/25/2020 | 75.38 | 75.4 | 74.26 | 74.72 |
| 09/28/2020 | 75.56 | 77.26 | 75.38 | 77.24 |
| 09/29/2020 | 77.24 | 77.24 | 76.34 | 76.52 |
| 09/30/2020 | 76.04 | 76.72 | 75.6 | 75.88 |
| 10/01/2020 | 76.14 | 76.74 | 75.6 | 75.6 |
| 10/02/2020 | 75.28 | 76.22 | 74.82 | 76.04 |
| 10/05/2020 | 76.26 | 76.92 | 75.88 | 76.48 |
| 10/06/2020 | 76.54 | 77.3 | 76.06 | 77.02 |
| 10/07/2020 | 77.68 | 79.72 | 77.52 | 79.72 |
| 10/08/2020 | 80 | 81.44 | 79.7 | 81.44 |
| 10/09/2020 | 81.52 | 81.68 | 80.7 | 80.92 |
| 10/12/2020 | 81.24 | 81.72 | 80.84 | 81.32 |
| 10/13/2020 | 81.04 | 81.64 | 80.08 | 80.78 |
| 10/14/2020 | 80.82 | 80.84 | 79.26 | 79.74 |
| 10/15/2020 | 78.3 | 79.02 | 77.4 | 78.14 |
| 10/16/2020 | 78.32 | 79.08 | 77.68 | 78.98 |
| 10/19/2020 | 79.2 | 80.06 | 78.48 | 78.84 |
| 10/20/2020 | 79.02 | 79.74 | 78.44 | 79.3 |
| 10/21/2020 | 79.14 | 79.3 | 77.9 | 78.16 |
| 10/22/2020 | 78.58 | 79.48 | 77.58 | 79.48 |
| 10/23/2020 | 79.36 | 81.22 | 79.18 | 81.16 |
| 10/26/2020 | 79.8 | 81.36 | 79.8 | 80.9 |
| 10/27/2020 | 80.5 | 80.8 | 79.58 | 80.04 |
| 10/28/2020 | 79.28 | 79.44 | 75.72 | 77.5 |
| 10/29/2020 | 76.96 | 77.44 | 76.1 | 76.56 |
| 10/30/2020 | 76.12 | 76.86 | 75.7 | 76.2 |
| 11/02/2020 | 76.42 | 77.34 | 75.52 | 76.66 |
| 11/03/2020 | 77.12 | 78.26 | 76.96 | 77.76 |
| 11/04/2020 | 76.18 | 79.46 | 76.16 | 79.26 |
| 11/05/2020 | 79.44 | 82.58 | 79.18 | 82.32 |
| 11/06/2020 | 81.7 | 82.42 | 80.86 | 81.24 |
| 11/09/2020 | 82.36 | 91.68 | 81.96 | 90.28 |
| 11/10/2020 | 89.48 | 93.8 | 88.7 | 93.14 |
| 11/11/2020 | 92.86 | 94.34 | 91.18 | 91.18 |
| 11/12/2020 | 90.1 | 92.46 | 89.78 | 90.54 |
| 11/13/2020 | 90.16 | 91.36 | 90.08 | 90.42 |
| 11/16/2020 | 91.22 | 94.48 | 90.84 | 92.76 |
| 11/17/2020 | 92.48 | 92.94 | 91.58 | 92.3 |
| 11/18/2020 | 91.7 | 92.34 | 91.26 | 92 |
| 11/19/2020 | 91 | 91.42 | 90.2 | 90.2 |
| 11/20/2020 | 90.2 | 90.46 | 89.1 | 89.1 |
| 11/23/2020 | 89.58 | 90.42 | 89.36 | 89.42 |
| 11/24/2020 | 90.02 | 90.4 | 89.32 | 89.88 |
| 11/25/2020 | 90.16 | 90.34 | 88.78 | 88.96 |
| 11/26/2020 | 88.8 | 89.1 | 88.12 | 88.46 |
| 11/27/2020 | 88.46 | 89.46 | 88.42 | 89.24 |
| 11/30/2020 | 88.52 | 89.28 | 87.9 | 88.52 |
| 12/01/2020 | 89.12 | 89.64 | 88.78 | 89.54 |
| 12/02/2020 | 90.02 | 91.94 | 89.64 | 90.12 |
| 12/03/2020 | 90.1 | 90.44 | 89.42 | 89.9 |
| 12/04/2020 | 90.06 | 91.5 | 90 | 91.16 |
| 12/07/2020 | 90.84 | 91.02 | 89.98 | 91.02 |
| 12/08/2020 | 90.62 | 91.18 | 89.5 | 89.96 |
| 12/09/2020 | 89.96 | 90.92 | 89.36 | 90.64 |
| 12/10/2020 | 90.88 | 92.9 | 90.78 | 91.84 |
| 12/11/2020 | 91.32 | 91.64 | 90.3 | 90.94 |
| 12/14/2020 | 91.62 | 92.4 | 91.42 | 91.98 |
| 12/15/2020 | 91.98 | 91.98 | 89.72 | 89.72 |
| 12/16/2020 | 90 | 91 | 89.52 | 89.66 |
| 12/17/2020 | 89.92 | 90.18 | 89.32 | 89.64 |
| 12/18/2020 | 89.32 | 89.8 | 88.92 | 89.36 |
| 12/21/2020 | 88.18 | 88.48 | 86.14 | 87.68 |
| 12/22/2020 | 87.98 | 88.6 | 87.6 | 88.32 |
| 12/23/2020 | 88.02 | 88.88 | 87.8 | 88.68 |
| 12/24/2020 | 88.8 | 89.66 | 88.62 | 89.66 |
| 12/28/2020 | 89.64 | 89.78 | 88.62 | 89 |
| 12/29/2020 | 89.28 | 91.36 | 89.2 | 91.14 |
| 12/30/2020 | 91 | 91.22 | 89.82 | 91.22 |
| 12/31/2020 | 90.1 | 91.22 | 90.08 | 91.22 |