Heineken Holdings (4H5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.100001 | -1.48248113208 | 74.2 | 74.5 | 72.4 | 365 | 73.63649297 | DE |
| 4 | -3.350001 | -4.38195029431 | 76.45 | 77 | 72.4 | 257 | 74.1465188 | DE |
| 12 | -4.75 | -6.10147727812 | 77.849999 | 79.55 | 72.4 | 341 | 75.97253883 | DE |
| 26 | -3.5 | -4.56919066017 | 76.599999 | 79.55 | 70.099999 | 331 | 74.83203664 | DE |
| 52 | -1.5 | -2.01072388754 | 74.599999 | 79.55 | 69.849999 | 261 | 74.52590414 | DE |
| 156 | -1.5 | -2.01072388754 | 74.599999 | 79.55 | 69.849999 | 261 | 74.52590414 | DE |
| 260 | -1.5 | -2.01072388754 | 74.599999 | 79.55 | 69.849999 | 261 | 74.52590414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 73.25 | -0.9 | -1.21 | 74.4 | 74.5 | 72.849999 | 83 |
| 1721334360 | 74.15 | 0.45 | 0.61 | 73.5 | 74.45 | 73.5 | 589 |
| 1721248020 | 73.7 | 0.75 | 1.03 | 72.75 | 73.95 | 72.55 | 317 |
| 1721161560 | 72.95 | -0.05 | -0.07 | 72.8 | 73 | 72.4 | 227 |
| 1721075160 | 73 | -0.85 | -1.15 | 73.2 | 73.95 | 72.599999 | 370 |
| 1720815960 | 73.849999 | -0.1 | -0.14 | 74.2 | 74.2 | 72.9 | 322 |
| 1720729560 | 73.95 | 0.05 | 0.07 | 74.05 | 74.05 | 73.55 | 179 |
| 1720643220 | 73.9 | 0.35 | 0.48 | 73.4 | 73.9 | 73.099999 | 245 |
| 1720556760 | 73.55 | 0.65 | 0.89 | 72.9 | 73.599999 | 72.7 | 90 |
| 1720470360 | 72.9 | -1.1 | -1.49 | 73.95 | 74.05 | 72.599999 | 229 |
| 1720211220 | 74 | -0.05 | -0.07 | 74.099999 | 74.3 | 73.5 | 214 |
| 1720124820 | 74.05 | -0.1 | -0.13 | 74.099999 | 74.4 | 73.8 | 231 |
| 1720038420 | 74.15 | -0.3 | -0.40 | 74.8 | 74.8 | 73.849999 | 367 |
| 1719952020 | 74.45 | 0.7 | 0.95 | 73.65 | 74.45 | 73.099999 | 336 |
| 1719865620 | 73.75 | -0.4 | -0.54 | 75.15 | 75.25 | 73.4 | 220 |
| 1719606420 | 74.15 | -0.25 | -0.34 | 74.3 | 74.8 | 73.7 | 354 |
| 1719520020 | 74.4 | -2 | -2.62 | 76.5 | 76.5 | 74.05 | 205 |
| 1719433620 | 76.4 | -0.25 | -0.33 | 77 | 77 | 75.65 | 198 |
| 1719347160 | 76.65 | 0.7 | 0.92 | 76.25 | 76.65 | 75.25 | 115 |
| 1719260820 | 75.95 | -0.25 | -0.33 | 75.849999 | 76.3 | 75.099999 | 280 |
| 1719001620 | 76.2 | -0.3 | -0.39 | 76.45 | 76.45 | 75.599999 | 54 |
| 1718915160 | 76.5 | 1.4 | 1.86 | 75.55 | 76.5 | 75.4 | 160 |
| 1718828820 | 75.099999 | -0.5 | -0.66 | 75.9 | 75.9 | 75 | 93 |
| 1718742360 | 75.599999 | -1.1 | -1.43 | 77 | 77 | 75.45 | 204 |
| 1718656020 | 76.7 | 0 | 0.00 | 76.95 | 77.4 | 75.7 | 251 |
| 1718396820 | 76.7 | 0.2 | 0.26 | 76.25 | 76.9 | 75.95 | 204 |
| 1718310420 | 76.5 | -0.9 | -1.16 | 77.15 | 77.349999 | 76 | 87 |
| 1718224020 | 77.4 | 0.75 | 0.98 | 76.45 | 77.45 | 76.4 | 150 |
| 1718137620 | 76.65 | -0.3 | -0.39 | 76.65 | 77.05 | 75.65 | 370 |
| 1718051220 | 76.95 | 0.25 | 0.33 | 76.3 | 76.95 | 75.8 | 1728 |
| 1717792020 | 76.7 | -0.25 | -0.32 | 77 | 77 | 76.3 | 158 |
| 1717705620 | 76.95 | 0.6 | 0.79 | 76.3 | 77.25 | 76.25 | 131 |
| 1717619220 | 76.349999 | 1.95 | 2.62 | 74.849999 | 76.45 | 74.25 | 311 |
| 1717532820 | 74.4 | -0.1 | -0.13 | 74.599999 | 74.7 | 73.849999 | 178 |
| 1717446420 | 74.5 | -0.5 | -0.67 | 75.55 | 75.95 | 74.2 | 398 |
| 1717187220 | 75 | -0.3 | -0.40 | 75 | 75.3 | 74.8 | 1449 |
| 1717100820 | 75.3 | -0.05 | -0.07 | 74.95 | 75.5 | 74.849999 | 200 |
| 1717014420 | 75.349999 | -1 | -1.31 | 76.3 | 76.4 | 74.9 | 178 |
| 1716928020 | 76.349999 | -0.9 | -1.17 | 77.099999 | 77.75 | 76 | 274 |
| 1716841560 | 77.25 | -0.2 | -0.26 | 77.75 | 77.75 | 77.2 | 203 |
| 1716582420 | 77.45 | 0.4 | 0.52 | 77.65 | 77.8 | 76.8 | 249 |
| 1716496020 | 77.05 | -0.5 | -0.64 | 78.15 | 78.3 | 76.55 | 456 |
| 1716409620 | 77.55 | -1.65 | -2.08 | 79.2 | 79.2 | 77.349999 | 209 |
| 1716323160 | 79.2 | 0.15 | 0.19 | 78.45 | 79.2 | 78.45 | 342 |
| 1716236760 | 79.05 | -0.05 | -0.06 | 79.2 | 79.55 | 78.75 | 206 |
| 1715977620 | 79.099999 | 0.75 | 0.96 | 77.95 | 79.2 | 77.95 | 197 |
| 1715891220 | 78.349999 | 0.2 | 0.26 | 78.25 | 78.5 | 77.95 | 340 |
| 1715804820 | 78.15 | 0.05 | 0.06 | 78.15 | 78.25 | 77.5 | 165 |
| 1715718420 | 78.099999 | -0.2 | -0.26 | 78 | 78.349999 | 77 | 652 |
| 1715631960 | 78.3 | 0.3 | 0.38 | 77.849999 | 78.45 | 77.65 | 626 |
| 1715372820 | 78 | 0.45 | 0.58 | 77.599999 | 78.05 | 77.349999 | 560 |
| 1715286420 | 77.55 | 0.85 | 1.11 | 76.599999 | 77.65 | 76.599999 | 504 |
| 1715200020 | 76.7 | 0.8 | 1.05 | 76.349999 | 77.2 | 75.5 | 741 |
| 1715113620 | 75.9 | 1.3 | 1.74 | 74.45 | 76.05 | 74.4 | 969 |
| 1715027220 | 74.599999 | 0.2 | 0.27 | 74.75 | 74.9 | 74.599999 | 250 |
| 1714768020 | 74.4 | -0.75 | -1.00 | 75.05 | 75.4 | 74.3 | 182 |
| 1714681560 | 75.15 | -0.2 | -0.27 | 75.2 | 75.55 | 73.8 | 729 |
| 1714508820 | 75.349999 | -0.35 | -0.46 | 75.349999 | 76.25 | 75.349999 | 341 |
| 1714422420 | 75.7 | -0.85 | -1.11 | 75.7 | 76.2 | 75.3 | 117 |
| 1714163220 | 76.55 | -0.85 | -1.10 | 77.849999 | 78.05 | 76.2 | 430 |
| 1714076820 | 77.4 | 0.65 | 0.85 | 76.5 | 77.5 | 76.5 | 171 |
| 1713990420 | 76.75 | 1.2 | 1.59 | 75.7 | 77.099999 | 75.7 | 477 |
| 1713903960 | 75.55 | -0.9 | -1.18 | 76.099999 | 76.349999 | 75.349999 | 276 |
| 1713817560 | 76.45 | 1.95 | 2.62 | 75.05 | 76.599999 | 75.05 | 584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
