Dark

HEINY
HEINEKEN N V S/ADR
stock OTC ADR

EOD

May 9, 2025

44.74USD+1.336%(+0.59)127,578

Pre-market

Dec 31, 1969

0.00USD-100.000%(-44.15)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	44.5200	44.8760	44.5200	44.7400	+1.336%	127,578	0.000%
2025-05-08	45.0330	45.0330	44.1100	44.1500	-0.831%	153,852	+1.336%
2025-05-07	44.9900	44.9900	44.4300	44.5200	-1.286%	68,871	+0.494%
2025-05-06	45.0500	45.1400	44.8400	45.1000	+0.760%	56,246	-0.798%
2025-05-05	45.1200	45.1200	44.6100	44.7600	-0.152%	98,565	-0.045%
2025-05-02	45.4000	45.4000	44.7400	44.8280	+0.197%	37,037	-0.196%
2025-05-01	45.6700	45.6700	44.4600	44.7400	+0.045%	50,283	0.000%
2025-04-30	45.4000	45.4000	44.3100	44.7200	+1.291%	54,860	+0.045%
2025-04-29	44.1800	44.3250	43.8300	44.1500	-0.339%	83,267	+1.336%
2025-04-28	44.1050	44.3100	43.9100	44.3000	+1.257%	107,730	+0.993%
2025-04-25	44.0890	44.0900	43.4700	43.7500	-0.771%	39,586	+2.263%
2025-04-24	44.5400	44.5400	43.8400	44.0900	-1.010%	64,106	+1.474%
2025-04-23	44.4300	45.6399	44.2700	44.5400	-1.417%	47,716	+0.449%
2025-04-22	45.2700	45.4250	44.9300	45.1800	-0.243%	68,285	-0.974%
2025-04-21	45.0000	46.0000	44.4796	45.2900	+1.004%	64,506	-1.214%
2025-04-17	44.7200	45.0000	43.9100	44.8400	+0.696%	155,020	-0.223%
2025-04-16	44.4300	44.8300	44.2700	44.5300	+5.372%	84,066	+0.472%
2025-04-15	42.1400	43.3000	42.0300	42.2600	+0.309%	49,564	+5.868%
2025-04-14	42.2300	42.4200	41.8200	42.1300	-1.126%	132,303	+6.195%
2025-04-11	42.1600	42.6400	41.7900	42.6100	+3.952%	120,569	+4.999%
2025-04-10	40.7700	41.1000	40.1400	40.9900	+0.294%	136,385	+9.149%
2025-04-09	39.3600	40.9200	38.9500	40.8700	+4.074%	366,650	+9.469%
2025-04-08	39.9000	39.9900	38.8525	39.2700	-0.833%	131,743	+13.929%
2025-04-07	39.4300	40.3700	38.9800	39.6000	-0.277%	197,506	+12.980%
2025-04-04	40.4700	40.5900	39.7000	39.7100	-2.384%	198,031	+12.667%
2025-04-03	40.9400	41.0700	40.6100	40.6800	+0.618%	124,586	+9.980%
2025-04-02	40.3700	40.6700	40.2385	40.4300	+0.798%	56,051	+10.660%
2025-04-01	40.3725	40.3725	40.0400	40.1100	-1.595%	78,388	+11.543%
2025-03-31	40.6000	40.8700	40.3938	40.7600	-0.464%	127,223	+9.764%
2025-03-28	40.9300	41.2550	40.8200	40.9500	+1.815%	1,030,916	+9.255%
2025-03-27	40.1200	40.2400	40.0200	40.2200	-0.025%	151,592	+11.238%
2025-03-26	40.1500	40.4460	40.1100	40.2300	-0.495%	168,476	+11.211%
2025-03-25	40.9400	40.9900	40.4100	40.4300	-1.040%	43,028	+10.660%
2025-03-24	41.1470	41.2050	40.6350	40.8550	-2.726%	52,860	+9.509%
2025-03-21	41.8900	42.2500	41.8400	42.0000	-0.155%	297,973	+6.524%
2025-03-20	41.7800	42.1100	41.6300	42.0650	-1.209%	54,678	+6.359%
2025-03-19	42.6700	42.6800	42.2900	42.5800	-0.398%	58,130	+5.073%
2025-03-18	42.7000	42.9500	42.5700	42.7500	-1.019%	53,885	+4.655%
2025-03-17	42.8800	43.3415	42.8700	43.1900	+0.699%	117,664	+3.589%
2025-03-14	42.6600	43.0400	42.5800	42.8900	+1.828%	106,964	+4.313%
2025-03-13	42.3000	42.5900	42.0300	42.1200	-2.047%	70,867	+6.220%
2025-03-12	43.2799	43.2799	42.8000	43.0000	-1.354%	80,316	+4.047%
2025-03-11	43.7600	43.8200	43.2300	43.5900	-0.115%	200,707	+2.638%
2025-03-10	43.8700	43.9700	43.4700	43.6400	-1.289%	237,544	+2.521%
2025-03-07	43.4500	44.2800	43.4500	44.2100	+2.007%	117,471	+1.199%
2025-03-06	43.3000	43.5800	43.0800	43.3400	+0.035%	138,304	+3.230%
2025-03-05	43.2800	43.3700	42.9800	43.3250	+0.173%	212,116	+3.266%
2025-03-04	42.5100	43.6700	42.5100	43.2500	+2.343%	93,453	+3.445%
2025-03-03	42.2200	42.6800	41.9700	42.2600	+0.095%	100,478	+5.868%
2025-02-28	42.3600	42.3700	41.9100	42.2200	+0.788%	157,504	+5.969%
2025-02-27	42.0400	42.3100	41.8400	41.8900	-2.126%	171,926	+6.804%
2025-02-26	43.1500	43.3700	42.7200	42.8000	+0.848%	169,472	+4.533%
2025-02-25	42.1200	42.5299	42.1200	42.4400	+1.410%	191,532	+5.419%
2025-02-24	41.0700	42.0900	41.0700	41.8500	+2.198%	114,060	+6.906%
2025-02-21	40.7750	41.0500	40.6800	40.9500	+0.540%	213,975	+9.255%
2025-02-20	40.5350	40.7475	40.3200	40.7300	-0.025%	94,569	+9.845%
2025-02-19	40.5700	40.9100	40.5395	40.7400	-0.828%	163,116	+9.818%
2025-02-18	40.9100	41.2000	40.8600	41.0800	-1.297%	231,046	+8.909%
2025-02-14	41.7600	42.0090	41.5700	41.6200	+0.193%	103,136	+7.496%
2025-02-13	41.1500	41.5400	41.0500	41.5400	+2.492%	167,064	+7.703%
2025-02-12	39.9400	40.5800	39.7300	40.5300	+15.096%	176,755	+10.387%
2025-02-11	35.2800	35.3400	35.0100	35.2140	-0.187%	64,681	+27.052%
2025-02-10	35.2900	35.3600	35.2100	35.2800	+1.002%	158,791	+26.814%
2025-02-07	35.2500	35.3500	34.9300	34.9300	+0.345%	126,306	+28.085%
2025-02-06	34.7800	34.9000	34.6900	34.8100	+3.049%	176,648	+28.526%
2025-02-05	33.9350	34.0000	33.6700	33.7800	-0.413%	150,178	+32.445%
2025-02-04	34.1200	34.1200	33.8620	33.9200	-0.499%	137,897	+31.899%
2025-02-03	33.5500	34.2600	33.4800	34.0900	-1.786%	210,017	+31.241%
2025-01-31	34.9000	35.1400	34.6900	34.7100	-1.420%	176,721	+28.897%
2025-01-30	35.2000	35.3500	35.0600	35.2100	+0.600%	183,204	+27.066%
2025-01-29	35.0500	35.1400	34.8500	35.0000	-1.074%	124,598	+27.829%
2025-01-28	35.6800	35.6800	35.2100	35.3800	-0.169%	166,942	+26.456%
2025-01-27	35.6200	35.6200	35.1300	35.4400	+1.986%	465,751	+26.242%
2025-01-24	34.7100	34.9600	34.6210	34.7500	+1.282%	130,570	+28.748%
2025-01-23	34.3995	34.6300	34.0700	34.3100	+0.292%	212,383	+30.399%
2025-01-22	34.3200	34.3825	34.2100	34.2100	-0.955%	598,512	+30.780%
2025-01-21	34.4200	34.5400	34.1300	34.5400	+1.439%	631,161	+29.531%
2025-01-17	34.2800	34.3000	33.9450	34.0500	+0.859%	300,830	+31.395%
2025-01-16	33.4960	33.8600	33.3250	33.7600	+2.179%	988,878	+32.524%
2025-01-15	33.0500	33.5400	32.8700	33.0400	-0.272%	141,523	+35.412%
2025-01-14	33.3800	33.3800	32.9500	33.1300	-0.090%	423,167	+35.044%
2025-01-13	33.0500	33.1700	32.7700	33.1600	-0.120%	421,590	+34.922%
2025-01-10	34.2700	34.2700	33.1800	33.2000	-4.625%	286,999	+34.759%
2025-01-08	34.7700	34.9800	34.5800	34.8100	-1.971%	171,670	+28.526%
2025-01-07	35.5800	35.7300	35.3800	35.5100	+0.566%	627,779	+25.993%
2025-01-06	34.8500	35.7900	34.7800	35.3100	+1.291%	568,504	+26.706%
2025-01-03	34.9600	35.0100	34.7300	34.8600	-1.162%	224,927	+28.342%
2025-01-02	35.4800	35.5500	35.1800	35.2700	-0.311%	173,193	+26.850%
2024-12-31	35.2100	35.6500	35.1600	35.3800	-0.254%	145,058	+26.456%
2024-12-30	35.6200	35.6400	35.2500	35.4700	-1.582%	387,705	+26.135%
2024-12-27	35.6800	36.0400	35.6800	36.0400	+0.981%	382,097	+24.140%
2024-12-26	35.4500	35.8400	35.4500	35.6900	+0.281%	299,890	+25.357%
2024-12-24	35.0000	35.7947	34.8300	35.5900	+0.113%	149,931	+25.709%
2024-12-23	35.2300	35.6000	35.2300	35.5500	+0.056%	317,280	+25.851%
2024-12-20	35.4800	35.7300	35.3500	35.5300	-0.392%	273,597	+25.922%
2024-12-19	35.7100	35.9800	35.6000	35.6700	-0.363%	387,711	+25.428%
2024-12-18	36.5600	36.6300	35.7100	35.8000	-2.052%	234,339	+24.972%
2024-12-17	36.5400	36.7100	36.4475	36.5500	-0.517%	300,110	+22.408%
2024-12-16	36.5300	36.9600	36.5300	36.7400	-0.353%	977,977	+21.775%
2024-12-13	36.7500	37.0000	36.6900	36.8700	+0.765%	339,295	+21.345%
2024-12-12	36.7400	36.8975	36.5400	36.5900	+0.577%	270,048	+22.274%
2024-12-11	36.3600	36.6000	36.2700	36.3800	-0.980%	209,344	+22.980%
2024-12-10	36.8600	36.9300	36.6125	36.7400	+0.054%	236,684	+21.775%
2024-12-09	36.4600	36.9700	36.4600	36.7200	+0.300%	355,992	+21.841%
2024-12-06	36.8600	36.9400	36.4400	36.6100	+1.610%	263,411	+22.207%
2024-12-05	36.3900	36.3900	35.9600	36.0300	-0.277%	274,581	+24.174%
2024-12-04	36.2600	36.3200	36.0000	36.1300	-1.927%	144,557	+23.831%
2024-12-03	37.0000	37.0400	36.5600	36.8400	-1.021%	307,034	+21.444%
2024-12-02	37.1300	37.2500	36.7800	37.2200	+0.188%	297,334	+20.204%
2024-11-29	36.6500	37.1500	36.6500	37.1500	+0.351%	128,059	+20.431%
2024-11-27	36.8100	37.2100	36.8100	37.0200	+1.452%	379,680	+20.854%
2024-11-26	37.1300	37.1300	36.4500	36.4900	-2.014%	498,020	+22.609%
2024-11-25	37.5500	37.5500	37.0700	37.2400	+0.894%	236,516	+20.140%
2024-11-22	36.6700	36.9795	36.6700	36.9100	+0.490%	242,480	+21.214%
2024-11-21	36.6300	36.9100	36.6200	36.7300	-1.077%	337,497	+21.808%
2024-11-20	37.0400	37.2600	36.6500	37.1300	-1.512%	181,474	+20.496%
2024-11-19	37.5000	37.8500	37.2600	37.7000	-0.920%	316,512	+18.674%
2024-11-18	37.5800	38.1800	37.5800	38.0500	+1.194%	526,588	+17.582%
2024-11-15	37.5500	37.9500	37.5200	37.6010	-0.157%	411,256	+18.986%
2024-11-14	38.3100	38.3100	37.6400	37.6600	-0.843%	223,142	+18.800%
2024-11-13	37.8800	37.9800	37.6600	37.9800	-1.042%	219,966	+17.799%
2024-11-12	38.4300	38.4900	38.0850	38.3800	-0.980%	354,702	+16.571%
2024-11-11	38.9500	38.9500	38.5600	38.7600	-0.488%	278,851	+15.428%
2024-11-08	38.8500	39.0500	38.6900	38.9500	-0.891%	161,742	+14.865%
2024-11-07	39.5100	39.5100	39.1300	39.3000	+1.367%	218,431	+13.842%
2024-11-06	38.8300	38.8300	38.5442	38.7700	-4.011%	86,407	+15.399%
2024-11-05	40.3800	40.5900	40.3300	40.3900	-0.124%	275,189	+10.770%
2024-11-04	40.6200	40.7400	40.4100	40.4400	-0.761%	208,961	+10.633%
2024-11-01	41.1900	41.1900	40.6900	40.7500	-0.415%	86,952	+9.791%
2024-10-31	41.2200	41.2200	40.7400	40.9200	-1.136%	160,865	+9.335%
2024-10-30	41.3400	41.5596	41.3000	41.3900	-2.082%	114,461	+8.094%
2024-10-29	42.7425	42.8700	42.2000	42.2700	-1.560%	74,444	+5.843%
2024-10-28	42.8500	43.2100	42.8500	42.9400	+0.201%	136,292	+4.192%
2024-10-25	42.9250	43.0400	42.8200	42.8540	-0.107%	62,096	+4.401%
2024-10-24	43.2100	43.2800	42.8200	42.9000	+0.989%	172,784	+4.289%
2024-10-23	42.4200	42.5900	42.3900	42.4800	+2.337%	78,233	+5.320%
2024-10-22	41.6300	41.8400	41.4900	41.5100	-0.883%	86,547	+7.781%
2024-10-21	42.2200	42.2800	41.7900	41.8800	-1.505%	96,636	+6.829%
2024-10-18	42.4600	42.5575	42.4065	42.5200	+0.758%	68,248	+5.221%
2024-10-17	42.4200	42.4700	42.1500	42.2000	+0.238%	332,485	+6.019%
2024-10-16	42.1100	42.3650	41.9400	42.1000	-0.308%	147,748	+6.271%
2024-10-15	42.1000	42.6800	42.1000	42.2300	-0.047%	211,146	+5.944%
2024-10-14	42.0000	42.2500	41.9400	42.2500	-0.118%	170,911	+5.893%
2024-10-11	42.0990	42.3000	42.0500	42.3000	+0.786%	129,381	+5.768%
2024-10-10	42.3200	42.3200	41.8100	41.9700	-1.433%	148,857	+6.600%
2024-10-09	42.7700	42.7700	42.3200	42.5800	+0.354%	50,719	+5.073%
2024-10-08	42.8300	42.8300	42.2300	42.4300	-1.987%	95,186	+5.444%
2024-10-07	43.2500	43.4000	43.1000	43.2900	+0.511%	116,268	+3.350%
2024-10-04	42.5600	43.1700	42.5600	43.0700	-0.875%	131,552	+3.877%
2024-10-03	43.5000	43.5000	43.2050	43.4500	-0.481%	184,446	+2.969%
2024-10-02	43.5200	43.7710	43.3800	43.6600	+0.092%	170,241	+2.474%
2024-10-01	43.6900	43.8600	43.4400	43.6200	-2.022%	105,412	+2.568%
2024-09-30	44.7200	44.7200	44.2800	44.5200	-1.133%	204,212	+0.494%
2024-09-27	44.8099	45.2500	44.8099	45.0300	+1.579%	244,222	-0.644%
2024-09-26	44.0500	44.3300	44.0425	44.3300	+2.878%	240,478	+0.925%
2024-09-25	43.4900	43.5000	43.0000	43.0900	-0.829%	62,186	+3.829%
2024-09-24	43.4750	43.6895	43.3300	43.4500	-0.046%	198,520	+2.969%
2024-09-23	43.7900	43.9460	43.4500	43.4700	-1.763%	261,147	+2.922%
2024-09-20	44.4500	44.4500	44.0050	44.2500	-2.339%	45,069	+1.107%
2024-09-19	45.0400	45.3200	44.9900	45.3100	+1.161%	45,300	-1.258%
2024-09-18	45.1600	45.1875	44.6500	44.7900	-0.885%	48,915	-0.112%
2024-09-17	45.4200	45.4700	45.1680	45.1900	-1.267%	104,318	-0.996%
2024-09-16	45.6501	45.8100	45.5600	45.7700	+0.175%	149,560	-2.250%
2024-09-13	45.8650	46.0600	45.3600	45.6900	-0.814%	47,074	-2.079%
2024-09-12	45.8000	46.0900	45.7600	46.0650	+1.264%	91,916	-2.876%
2024-09-11	45.4100	45.5500	45.1000	45.4900	+0.887%	187,926	-1.649%
2024-09-10	45.2500	45.2600	44.9660	45.0900	-0.221%	103,471	-0.776%
2024-09-09	45.2300	45.3050	45.0500	45.1900	+0.556%	530,108	-0.996%
2024-09-06	45.5875	45.5875	44.8800	44.9400	-1.728%	122,412	-0.445%
2024-09-05	45.4000	45.7800	45.4000	45.7300	+1.509%	201,005	-2.165%
2024-09-04	44.7400	45.1725	44.7400	45.0500	+0.401%	138,751	-0.688%
2024-09-03	44.8200	44.9240	44.7225	44.8700	-0.355%	130,189	-0.290%
2024-08-30	45.1400	45.3200	44.8700	45.0300	-0.398%	231,856	-0.644%
2024-08-29	45.3200	45.4200	45.1800	45.2100	-0.088%	719,097	-1.040%
2024-08-28	45.4025	45.4800	45.2155	45.2500	-0.462%	106,923	-1.127%
2024-08-27	45.3800	45.5600	45.3140	45.4600	+1.315%	129,140	-1.584%
2024-08-26	44.7925	45.0981	44.7925	44.8700	+0.313%	112,570	-0.290%
2024-08-23	44.4500	44.7900	44.3800	44.7300	+0.880%	92,892	+0.022%
2024-08-22	44.5700	44.6050	44.1400	44.3400	-1.335%	211,163	+0.902%
2024-08-21	44.4900	44.9900	44.3400	44.9400	+2.253%	288,422	-0.445%
2024-08-20	44.0800	44.2100	43.8300	43.9500	-0.182%	238,820	+1.797%
2024-08-19	43.9300	44.1700	43.9300	44.0300	+0.502%	233,458	+1.613%
2024-08-16	43.6500	43.9500	43.6000	43.8100	+0.183%	58,612	+2.123%
2024-08-15	43.8600	43.9500	43.6800	43.7300	-0.251%	172,004	+2.310%
2024-08-14	43.8000	43.9900	43.8000	43.8400	+0.252%	64,623	+2.053%
2024-08-13	43.4250	43.8100	43.3600	43.7300	+1.180%	77,112	+2.310%
2024-08-12	43.4905	43.5175	43.1800	43.2200	-0.625%	182,584	+3.517%
2024-08-09	43.6500	43.7000	43.3300	43.4920	-1.065%	139,529	+2.869%
2024-08-08	44.3500	44.3500	43.7800	43.9600	+0.205%	391,868	+1.774%
2024-08-07	44.0200	44.4569	43.8400	43.8700	+0.412%	188,592	+1.983%
2024-08-06	44.4200	44.4200	43.6700	43.6900	-0.862%	174,634	+2.403%
2024-08-05	43.4300	44.4800	43.4300	44.0700	-1.564%	178,591	+1.520%
2024-08-02	45.0600	45.4900	44.5100	44.7700	+1.012%	78,282	-0.067%
2024-08-01	44.3100	44.6650	44.0000	44.3213	-0.980%	99,391	+0.945%
2024-07-31	44.6000	44.8300	44.4300	44.7600	+1.428%	142,805	-0.045%
2024-07-30	45.0000	46.1500	44.1000	44.1300	-0.271%	145,190	+1.382%
2024-07-29	44.4300	44.8400	44.0000	44.2500	-9.988%	109,306	+1.107%
2024-07-26	49.0100	49.3700	49.0100	49.1600	+1.424%	50,595	-8.991%
2024-07-25	48.5200	48.7400	48.3250	48.4700	+0.769%	102,716	-7.695%
2024-07-24	48.3700	48.5400	48.1000	48.1000	-0.988%	25,008	-6.985%
2024-07-23	48.6100	48.8300	48.4400	48.5800	-1.140%	94,461	-7.904%
2024-07-22	49.0890	49.1400	48.8523	49.1400	+1.278%	53,340	-8.954%
2024-07-19	48.7800	48.8237	48.4950	48.5200	-0.337%	126,426	-7.791%
2024-07-18	49.2600	49.3075	48.6300	48.6840	-0.176%	167,770	-8.101%
2024-07-17	48.8610	49.2700	48.7700	48.7700	+0.952%	259,617	-8.263%
2024-07-16	48.1800	48.3500	48.1000	48.3100	-0.289%	60,736	-7.390%
2024-07-15	48.5010	48.6400	48.3300	48.4500	-0.370%	105,785	-7.657%
2024-07-12	48.4200	48.7300	48.4200	48.6300	+0.206%	81,467	-7.999%
2024-07-11	48.8100	48.9170	48.4650	48.5300	+0.476%	32,928	-7.810%
2024-07-10	48.0375	48.4100	48.0100	48.3000	+0.416%	28,026	-7.371%
2024-07-09	47.9550	48.1100	47.8725	48.1000	+0.439%	60,684	-6.985%
2024-07-08	48.4050	48.4302	47.8800	47.8900	-1.704%	37,594	-6.578%
2024-07-05	48.8350	48.8500	48.4510	48.7200	+0.495%	40,264	-8.169%
2024-07-03	48.5900	48.7685	48.4000	48.4800	+0.373%	28,266	-7.715%
2024-07-02	48.1200	48.4000	48.0400	48.3000	+0.187%	63,683	-7.371%
2024-07-01	48.5600	48.6400	48.0000	48.2100	-0.228%	228,405	-7.198%
2024-06-28	48.4600	48.4985	48.2000	48.3200	-1.508%	56,558	-7.409%
2024-06-27	49.1000	49.1750	48.8622	49.0600	-1.545%	64,046	-8.806%
2024-06-26	49.5700	50.0000	49.5700	49.8300	-0.479%	49,733	-10.215%
2024-06-25	49.9300	50.1300	49.8600	50.0700	+1.233%	73,248	-10.645%
2024-06-24	49.6100	49.8600	49.3800	49.4600	-0.182%	140,741	-9.543%
2024-06-21	49.6500	49.8700	49.4900	49.5500	-0.925%	147,723	-9.707%
2024-06-20	50.0800	50.3381	49.9300	50.0125	+0.791%	213,807	-10.542%
2024-06-18	49.8600	49.9050	49.4800	49.6200	-1.567%	126,053	-9.835%
2024-06-17	50.3200	50.5500	50.2600	50.4100	-0.415%	49,295	-11.248%
2024-06-14	50.6700	50.8350	50.2000	50.6200	-0.472%	32,913	-11.616%
2024-06-13	51.2000	51.2000	50.6500	50.8600	-1.463%	31,758	-12.033%
2024-06-12	51.7020	51.9150	51.5400	51.6150	+1.865%	28,423	-13.320%
2024-06-11	50.4500	50.7800	50.2500	50.6700	-0.705%	58,221	-11.703%
2024-06-10	50.5450	51.1600	50.5450	51.0300	+0.354%	85,894	-12.326%
2024-06-07	50.9301	51.1400	50.8500	50.8500	-1.415%	101,771	-12.016%
2024-06-06	51.4500	51.6000	51.3800	51.5800	+0.585%	20,250	-13.261%
2024-06-05	50.6100	51.2800	50.5150	51.2800	+3.179%	27,533	-12.754%
2024-06-04	49.4550	49.7500	49.3000	49.7000	+0.404%	56,354	-9.980%
2024-06-03	49.6750	49.8100	49.3700	49.5000	-0.980%	55,110	-9.616%
2024-05-31	49.8200	50.0100	49.6700	49.9900	+0.665%	47,127	-10.502%
2024-05-30	49.5300	49.9000	49.5100	49.6600	-0.381%	74,920	-9.907%
2024-05-29	49.9600	50.1200	49.6900	49.8500	-1.812%	85,764	-10.251%
2024-05-28	51.2700	51.2700	50.5800	50.7700	-0.805%	49,568	-11.877%
2024-05-24	51.4200	51.4200	51.1600	51.1820	+0.673%	35,175	-12.586%
2024-05-23	51.4100	51.4100	50.6900	50.8400	-0.664%	41,134	-11.998%
2024-05-22	51.2300	51.4800	51.1500	51.1800	-1.973%	31,060	-12.583%
2024-05-21	52.5300	52.5300	52.0200	52.2100	-0.325%	28,541	-14.308%
2024-05-20	52.9200	52.9200	52.3000	52.3800	+0.115%	25,334	-14.586%
2024-05-17	51.9500	52.4500	51.9050	52.3200	+1.160%	141,366	-14.488%
2024-05-16	51.5800	51.8400	51.5000	51.7200	+0.369%	46,538	-13.496%
2024-05-15	51.1600	51.5300	50.9847	51.5300	+1.427%	112,755	-13.177%
2024-05-14	50.9080	50.9142	50.7000	50.8050	+0.385%	39,043	-11.938%
2024-05-13	50.8100	50.8100	50.5700	50.6100	+0.496%	45,120	-11.598%
2024-05-10	50.4400	50.6273	50.3500	50.3600	-0.079%	147,487	-11.160%
2024-05-09	50.2500	50.5900	50.2000	50.4000	+1.174%	103,397	-11.230%
2024-05-08	49.9000	49.9000	49.6580	49.8150	+1.850%	197,518	-10.188%
2024-05-07	48.5501	49.0430	48.5501	48.9100	+1.326%	93,935	-8.526%
2024-05-06	48.4555	48.6900	48.2200	48.2700	-0.903%	44,558	-7.313%
2024-05-03	48.8500	48.8800	48.6200	48.7100	+0.454%	39,973	-8.150%
2024-05-02	48.4400	48.7000	48.0530	48.4900	-0.574%	142,299	-7.734%
2024-05-01	47.2000	49.0900	47.2000	48.7700	+0.062%	33,040	-8.263%
2024-04-30	48.7201	48.9080	48.5700	48.7400	-0.693%	47,995	-8.207%
2024-04-29	48.9400	49.1100	48.8675	49.0800	-0.061%	56,933	-8.843%
2024-04-26	49.0800	49.4585	48.7100	49.1100	-1.386%	42,677	-8.898%
2024-04-25	49.0800	49.9600	49.0800	49.8000	+0.322%	62,985	-10.161%
2024-04-24	49.1500	49.7100	49.0800	49.6400	+1.244%	62,699	-9.871%
2024-04-23	48.6400	49.0300	48.4300	49.0300	+0.636%	51,571	-8.750%
2024-04-22	48.4200	48.9000	48.1700	48.7200	+2.074%	75,888	-8.169%
2024-04-19	47.8075	48.0000	47.6180	47.7300	+1.209%	71,685	-6.264%
2024-04-18	46.8600	47.4747	46.8600	47.1600	+1.250%	201,768	-5.131%
2024-04-17	46.4900	46.6900	46.2000	46.5780	+0.470%	66,387	-3.946%
2024-04-16	46.1010	46.4100	46.0400	46.3600	+0.216%	196,059	-3.494%
2024-04-15	46.8480	46.8900	46.1900	46.2600	-0.963%	305,004	-3.286%
2024-04-12	46.8700	47.0570	46.5900	46.7100	-1.393%	176,561	-4.218%
2024-04-11	47.4000	47.4900	47.0825	47.3700	-0.021%	67,473	-5.552%
2024-04-10	47.4100	47.4500	47.1400	47.3800	-1.044%	48,563	-5.572%
2024-04-09	47.8100	47.9300	47.6000	47.8800	+1.196%	69,942	-6.558%
2024-04-08	47.2000	47.4700	47.1000	47.3140	+0.114%	68,403	-5.440%
2024-04-05	47.1700	47.3600	47.0000	47.2600	-0.673%	50,948	-5.332%
2024-04-04	48.0325	48.0750	47.4800	47.5800	-0.335%	63,306	-5.969%
2024-04-03	47.6900	47.9000	47.6350	47.7400	-0.645%	80,991	-6.284%
2024-04-02	47.9700	48.0500	47.8500	48.0500	-0.332%	109,974	-6.889%
2024-04-01	47.3400	48.7500	47.3400	48.2100	-0.248%	72,356	-7.198%
2024-03-28	48.5700	48.5900	48.1200	48.3300	-0.862%	48,595	-7.428%
2024-03-27	48.3900	48.7500	48.3900	48.7500	+1.690%	67,879	-8.226%
2024-03-26	47.8900	48.3500	47.8900	47.9400	+2.022%	86,841	-6.675%
2024-03-25	46.9300	46.9970	46.8100	46.9900	+0.363%	79,278	-4.788%
2024-03-22	46.6200	46.8700	46.5175	46.8200	+2.205%	89,610	-4.443%
2024-03-21	45.9300	46.0210	45.7500	45.8100	-0.629%	83,047	-2.336%
2024-03-20	45.7700	46.1200	45.6327	46.1000	+0.348%	140,682	-2.950%
2024-03-19	45.7200	46.1200	45.6600	45.9400	+0.284%	80,862	-2.612%
2024-03-18	46.2000	46.2000	45.7817	45.8100	-1.399%	105,646	-2.336%
2024-03-15	46.5609	46.8400	46.3600	46.4600	-0.663%	217,370	-3.702%
2024-03-14	47.5663	47.5663	46.5800	46.7700	-1.909%	209,265	-4.340%
2024-03-13	47.4400	47.8200	47.4400	47.6800	+0.825%	188,682	-6.166%
2024-03-12	47.1900	47.3700	47.1450	47.2900	+0.106%	48,723	-5.392%
2024-03-11	47.2400	47.2935	46.9650	47.2400	-0.085%	80,130	-5.292%
2024-03-08	47.6000	47.6900	47.2600	47.2800	-0.400%	78,935	-5.372%
2024-03-07	47.1100	47.6100	47.0300	47.4700	+1.280%	114,753	-5.751%
2024-03-06	47.0500	47.2800	46.8600	46.8700	+0.257%	88,171	-4.544%
2024-03-05	46.7780	47.0000	46.6500	46.7500	-1.037%	42,753	-4.299%
2024-03-04	46.8500	47.2600	46.6400	47.2400	+1.964%	97,202	-5.292%
2024-03-01	46.0100	46.3400	45.8400	46.3300	+0.347%	285,743	-3.432%
2024-02-29	46.3500	46.5500	46.0800	46.1700	-1.619%	75,331	-3.097%
2024-02-28	46.9800	46.9900	46.7700	46.9300	-1.138%	74,705	-4.667%
2024-02-27	47.3100	47.6200	47.2000	47.4700	+0.721%	217,538	-5.751%
2024-02-26	47.3000	47.3400	47.0500	47.1300	-1.955%	65,319	-5.071%
2024-02-23	48.0499	48.2400	47.9915	48.0700	-0.352%	109,963	-6.927%
2024-02-22	48.4500	48.4500	48.1100	48.2400	+1.174%	45,955	-7.255%
2024-02-21	47.6600	47.7100	47.5000	47.6800	+0.358%	83,710	-6.166%
2024-02-20	47.5600	47.9200	47.4400	47.5100	-0.944%	245,868	-5.830%
2024-02-16	47.9800	48.1600	47.7452	47.9629	+0.006%	89,371	-6.720%
2024-02-15	47.1100	47.9800	47.1100	47.9600	+2.151%	51,865	-6.714%
2024-02-14	46.9450	47.0300	46.6600	46.9500	-6.006%	76,893	-4.707%
2024-02-13	50.0198	50.2250	49.7500	49.9500	-1.440%	32,411	-10.430%
2024-02-12	50.6800	50.8400	50.5140	50.6800	-0.588%	24,580	-11.721%
2024-02-09	51.0600	51.2015	50.8925	50.9800	-1.106%	23,806	-12.240%
2024-02-08	51.5100	51.5500	51.2600	51.5500	+0.960%	20,585	-13.210%
2024-02-07	51.1850	51.3500	51.0200	51.0600	+0.275%	26,488	-12.378%
2024-02-06	50.1300	51.1100	50.1300	50.9200	+0.752%	29,611	-12.137%
2024-02-05	50.3400	50.5800	50.3260	50.5400	+0.238%	27,980	-11.476%
2024-02-02	50.6380	50.6380	50.2680	50.4200	+0.078%	20,136	-11.265%
2024-02-01	49.7500	50.4200	49.6700	50.3805	+0.170%	27,991	-11.196%
2024-01-31	50.8375	50.9450	50.2950	50.2950	-0.642%	56,741	-11.045%
2024-01-30	50.4200	50.6700	50.3300	50.6200	-0.079%	33,670	-11.616%
2024-01-29	50.0200	50.6700	50.0200	50.6600	+1.604%	52,951	-11.686%
2024-01-26	50.0684	50.0684	49.8200	49.8600	+0.768%	23,030	-10.269%
2024-01-25	49.2400	49.4800	49.1000	49.4800	+0.447%	27,190	-9.580%
2024-01-24	49.8500	49.9900	49.2600	49.2600	-0.726%	69,852	-9.176%
2024-01-23	49.4500	49.7100	49.3100	49.6200	-0.313%	30,137	-9.835%
2024-01-22	49.8100	50.0610	49.7760	49.7760	-0.647%	39,723	-10.117%
2024-01-19	49.9100	50.1100	49.6100	50.1000	+0.825%	44,927	-10.699%
2024-01-18	49.5225	49.6900	49.3600	49.6900	-1.232%	38,694	-9.962%
2024-01-17	50.2900	50.3100	49.9050	50.3100	-0.730%	23,177	-11.071%
2024-01-16	50.6100	50.9776	50.5800	50.6800	-0.861%	57,910	-11.721%
2024-01-12	51.0950	51.3500	51.0400	51.1200	-0.390%	40,144	-12.480%
2024-01-11	50.5200	51.3665	50.5025	51.3200	+2.730%	78,328	-12.822%
2024-01-10	49.6900	50.1400	49.6400	49.9560	+0.414%	46,538	-10.441%
2024-01-09	49.5150	49.7800	49.5100	49.7500	+0.161%	22,037	-10.070%
2024-01-08	49.3000	49.6800	49.2300	49.6700	+1.140%	170,424	-9.926%
2024-01-05	48.7900	49.2500	48.7900	49.1100	-0.607%	46,034	-8.898%
2024-01-04	49.5000	49.5400	49.2700	49.4100	-0.283%	56,580	-9.452%
2024-01-03	49.6200	49.6700	49.3900	49.5500	-0.362%	49,041	-9.707%
2024-01-02	49.5800	50.0900	49.4500	49.7300	-2.452%	147,574	-10.034%
2023-12-29	50.9300	51.1100	50.8050	50.9800	+0.174%	22,162	-12.240%
2023-12-28	50.9700	51.2220	50.7900	50.8915	-0.554%	47,846	-12.087%
2023-12-27	50.7200	51.2900	50.7200	51.1750	+0.402%	34,746	-12.574%
2023-12-26	50.8250	50.9700	50.6000	50.9700	+0.751%	35,529	-12.223%
2023-12-22	50.7050	50.7800	50.4900	50.5900	+0.507%	21,156	-11.564%
2023-12-21	50.2275	50.3350	50.0000	50.3350	+0.953%	112,547	-11.116%
2023-12-20	50.2200	50.4900	49.8600	49.8600	-1.013%	431,389	-10.269%
2023-12-19	50.0500	50.4000	49.8900	50.3700	+1.614%	390,702	-11.177%
2023-12-18	49.3400	49.7900	49.3100	49.5700	+0.691%	49,948	-9.744%
2023-12-15	49.5100	49.5376	49.2300	49.2300	-1.579%	43,150	-9.120%
2023-12-14	49.8400	50.2020	49.8400	50.0200	+3.028%	44,781	-10.556%
2023-12-13	47.9700	48.6600	47.8350	48.5500	+2.275%	69,242	-7.848%
2023-12-12	47.4900	47.6700	47.2600	47.4700	+1.000%	87,384	-5.751%
2023-12-11	47.3100	47.3525	46.8700	47.0000	-0.064%	70,288	-4.809%
2023-12-08	47.1000	47.5400	46.9000	47.0300	+0.234%	126,598	-4.869%
2023-12-07	46.7800	47.0300	46.6900	46.9200	+2.022%	62,862	-4.646%
2023-12-06	46.3700	46.4100	45.9800	45.9900	+0.811%	239,240	-2.718%
2023-12-05	45.6500	45.8600	45.4500	45.6200	-0.197%	566,077	-1.929%
2023-12-04	45.6825	45.7800	45.4500	45.7100	+0.727%	65,375	-2.122%
2023-12-01	45.1200	45.4900	45.0580	45.3800	-0.744%	261,095	-1.410%
2023-11-30	45.6300	45.8900	45.3475	45.7200	+0.949%	325,803	-2.143%
2023-11-29	45.6000	45.6310	45.2900	45.2900	-0.832%	177,814	-1.214%
2023-11-28	45.6200	45.8700	45.5600	45.6700	0.000%	218,656	-2.036%
2023-11-27	45.7900	45.9000	45.5700	45.6700	-0.614%	71,981	-2.036%
2023-11-24	45.7200	46.2100	45.7200	45.9520	+0.070%	131,530	-2.638%
2023-11-22	45.7300	45.9983	45.6945	45.9200	+1.369%	64,572	-2.570%
2023-11-21	45.3015	45.3800	45.2200	45.3000	-0.176%	56,065	-1.236%
2023-11-20	45.2500	45.4800	45.1750	45.3800	-0.286%	86,950	-1.410%
2023-11-17	45.6100	45.6100	45.2260	45.5100	+0.530%	57,320	-1.692%
2023-11-16	45.3600	45.6540	45.2700	45.2700	-2.393%	52,734	-1.171%

.dark-mode .y12WPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y12WPf{ color: #333333; background-color: white; border: 2px solid #333333; }HEINYHEINEKEN N V S/ADRstock OTC ADR

HEINY
HEINEKEN N V S/ADR
stock OTC ADR