Royal Unibrew A/S (0R6Z.L)
LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
As of 08:03AM BST. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 566.50 | 565.00 | 561.00 | 563.90 | 563.90 | 3,570 |
| Oct 07, 2024 | 561.50 | 571.00 | 561.50 | 567.76 | 567.76 | 60,834 |
| Oct 04, 2024 | 554.25 | 562.00 | 554.00 | 560.00 | 560.00 | 7,995 |
| Oct 03, 2024 | 551.25 | 555.00 | 549.50 | 552.67 | 552.67 | 65,565 |
| Oct 02, 2024 | 551.25 | 553.50 | 547.50 | 551.88 | 551.88 | 4,105 |
| Oct 01, 2024 | 550.75 | 555.00 | 546.00 | 547.00 | 547.00 | 5,072 |
| Oct 01, 2024 | 14.5 Dividend | |||||
| Sept 30, 2024 | 565.00 | 569.50 | 562.00 | 563.00 | 548.50 | 1,612 |
| Sept 27, 2024 | 562.50 | 571.50 | 565.50 | 568.00 | 553.37 | 2,250 |
| Sept 26, 2024 | 555.25 | 568.50 | 559.50 | 565.03 | 550.48 | 3,401 |
| Sept 25, 2024 | 554.75 | 559.00 | 550.00 | 550.50 | 536.32 | 2,004 |
| Sept 24, 2024 | 560.00 | 558.00 | 555.00 | 557.00 | 542.65 | 3,842 |
| Sept 23, 2024 | 561.00 | 563.50 | 556.00 | 557.00 | 542.65 | 28,787 |
| Sept 20, 2024 | 568.50 | 568.50 | 560.00 | 560.50 | 546.06 | 2,629 |
| Sept 19, 2024 | 579.25 | 577.50 | 568.50 | 569.50 | 554.83 | 5,289 |
| Sept 18, 2024 | 580.00 | 580.00 | 572.50 | 573.50 | 558.73 | 6,579 |
| Sept 17, 2024 | 582.50 | 587.50 | 579.50 | 581.00 | 566.04 | 6,991 |
| Sept 16, 2024 | 580.50 | 583.50 | 577.00 | 582.00 | 567.01 | 1,941 |
| Sept 13, 2024 | 583.00 | 586.50 | 581.00 | 582.50 | 567.50 | 4,874 |
| Sept 12, 2024 | 576.25 | 586.00 | 577.00 | 584.50 | 569.45 | 10,088 |
| Sept 11, 2024 | 580.00 | 581.50 | 573.50 | 577.50 | 562.63 | 8,985 |
| Sept 10, 2024 | 581.50 | 587.00 | 577.50 | 578.00 | 563.11 | 4,520 |
| Sept 09, 2024 | 582.00 | 586.00 | 578.50 | 580.00 | 565.06 | 10,249 |
| Sept 06, 2024 | 571.25 | 578.50 | 570.50 | 578.00 | 563.11 | 2,892 |
| Sept 05, 2024 | 564.50 | 573.50 | 563.50 | 573.00 | 558.24 | 3,300 |
| Sept 04, 2024 | - | - | - | - | - | - |
| Sept 03, 2024 | 562.00 | 565.50 | 552.00 | 558.50 | 544.12 | 1,998 |
| Sept 02, 2024 | 558.75 | 563.00 | 555.00 | 563.00 | 548.50 | 1,499 |
| Aug 30, 2024 | 550.25 | 560.50 | 549.50 | 560.00 | 545.58 | 4,258 |
| Aug 29, 2024 | 548.50 | 558.50 | 548.00 | 550.50 | 536.32 | 6,634 |
| Aug 28, 2024 | 546.50 | 550.50 | 546.00 | 548.00 | 533.89 | 3,652 |
| Aug 27, 2024 | 545.00 | 551.00 | 543.00 | 547.50 | 533.40 | 5,073 |
| Aug 23, 2024 | 510.85 | 543.50 | 515.00 | 540.50 | 526.58 | 6,713 |
| Aug 22, 2024 | 512.75 | 510.50 | 505.50 | 508.00 | 494.92 | 2,073 |
| Aug 21, 2024 | 509.95 | 515.50 | 511.50 | 513.25 | 500.03 | 3,366 |
| Aug 20, 2024 | 518.25 | 515.50 | 511.50 | 513.75 | 500.52 | 881 |
| Aug 19, 2024 | 517.75 | 520.00 | 517.50 | 518.33 | 504.98 | 924 |
| Aug 16, 2024 | 513.75 | 519.50 | 515.00 | 516.38 | 503.08 | 4,373 |
| Aug 15, 2024 | 510.40 | 519.00 | 512.50 | 515.00 | 501.74 | 1,816 |
| Aug 14, 2024 | 513.25 | 517.50 | 505.00 | 508.00 | 494.92 | 1,062 |
| Aug 13, 2024 | 515.75 | 513.50 | 510.50 | 511.25 | 498.08 | 6,674 |
| Aug 12, 2024 | 515.25 | 517.50 | 513.50 | 514.36 | 501.11 | 400 |
| Aug 09, 2024 | 515.25 | 518.50 | 512.50 | 514.75 | 501.49 | 784 |
| Aug 08, 2024 | 520.00 | 520.50 | 513.50 | 516.18 | 502.89 | 1,784 |
| Aug 07, 2024 | 522.50 | 523.50 | 517.00 | 520.67 | 507.26 | 2,361 |
| Aug 06, 2024 | 523.00 | 523.00 | 514.50 | 518.67 | 505.31 | 2,096 |
| Aug 05, 2024 | 526.50 | 524.50 | 511.50 | 520.87 | 507.46 | 4,223 |
| Aug 02, 2024 | 529.00 | 542.50 | 529.50 | 540.50 | 526.58 | 1,832 |
| Aug 01, 2024 | 540.50 | 536.50 | 532.00 | 534.50 | 520.73 | 2,515 |
| Jul 31, 2024 | 544.50 | 550.00 | 541.00 | 541.00 | 527.07 | 2,442 |
| Jul 30, 2024 | 532.25 | 543.50 | 532.00 | 537.83 | 523.98 | 1,668 |
| Jul 29, 2024 | 551.25 | 541.50 | 529.50 | 537.50 | 523.66 | 3,776 |
| Jul 26, 2024 | 548.00 | 551.50 | 548.00 | 550.00 | 535.83 | 957 |
| Jul 25, 2024 | 543.50 | 552.50 | 544.00 | 551.00 | 536.81 | 438 |
| Jul 24, 2024 | 544.00 | 550.00 | 544.00 | 549.00 | 534.86 | 1,469 |
| Jul 23, 2024 | 549.00 | 550.00 | 546.00 | 546.50 | 532.42 | 1,180 |
| Jul 22, 2024 | 542.00 | 556.50 | 549.00 | 549.50 | 535.35 | 12,983 |
| Jul 19, 2024 | 543.00 | 547.50 | 542.00 | 543.00 | 529.02 | 1,334 |
| Jul 18, 2024 | 550.75 | 554.50 | 547.00 | 547.00 | 532.91 | 959 |
| Jul 17, 2024 | 534.75 | 550.50 | 536.50 | 549.50 | 535.35 | 1,058 |
| Jul 16, 2024 | 532.25 | 541.50 | 534.00 | 538.00 | 524.14 | 8,003 |
| Jul 15, 2024 | 543.50 | 547.00 | 535.50 | 542.30 | 528.33 | 4,459 |
| Jul 12, 2024 | 563.00 | 564.00 | 544.50 | 544.50 | 530.48 | 2,930 |
| Jul 11, 2024 | 559.25 | 562.50 | 555.50 | 562.50 | 548.01 | 1,331 |
| Jul 10, 2024 | 556.75 | 561.50 | 555.00 | 557.00 | 542.65 | 1,956 |
| Jul 09, 2024 | 557.75 | 558.50 | 551.50 | 556.00 | 541.68 | 5,277 |
| Jul 08, 2024 | 558.75 | 567.00 | 552.00 | 560.00 | 545.58 | 9,765 |
| Jul 05, 2024 | 564.50 | 567.50 | 556.50 | 556.50 | 542.17 | 1,728 |
| Jul 04, 2024 | 562.00 | 567.00 | 564.00 | 564.00 | 549.47 | 722 |
| Jul 03, 2024 | 556.75 | 565.50 | 558.50 | 560.50 | 546.06 | 1,038 |
| Jul 02, 2024 | 553.75 | 560.00 | 553.50 | 555.50 | 541.19 | 3,685 |
| Jul 01, 2024 | 560.00 | 562.00 | 551.00 | 556.00 | 541.68 | 7,677 |
| Jun 28, 2024 | 560.00 | 562.50 | 551.00 | 552.00 | 537.78 | 1,731 |
| Jun 27, 2024 | 567.50 | 567.50 | 559.00 | 561.50 | 547.04 | 2,600 |
| Jun 26, 2024 | 574.25 | 574.00 | 562.00 | 568.00 | 553.37 | 2,100 |
| Jun 25, 2024 | 576.25 | 578.00 | 573.00 | 573.00 | 558.24 | 1,269 |
| Jun 24, 2024 | 568.00 | 581.00 | 568.50 | 579.00 | 564.09 | 3,441 |
| Jun 21, 2024 | 576.25 | 576.50 | 566.50 | 566.50 | 551.91 | 2,576 |
| Jun 20, 2024 | 574.75 | 577.50 | 574.00 | 577.50 | 562.63 | 12,000 |
| Jun 19, 2024 | 576.25 | 576.00 | 570.00 | 576.00 | 561.17 | 2,766 |
| Jun 18, 2024 | 577.25 | 574.50 | 568.00 | 574.50 | 559.70 | 3,115 |
| Jun 17, 2024 | 576.25 | 578.50 | 572.00 | 575.50 | 560.68 | 1,365 |
| Jun 14, 2024 | 583.00 | 581.00 | 571.50 | 574.50 | 559.70 | 1,835 |
| Jun 13, 2024 | 591.25 | 592.50 | 581.50 | 583.50 | 568.47 | 1,984 |
| Jun 12, 2024 | 580.00 | 590.00 | 577.50 | 589.00 | 573.83 | 6,473 |
| Jun 11, 2024 | 575.75 | 580.50 | 572.00 | 580.00 | 565.06 | 8,083 |
| Jun 10, 2024 | 578.25 | 581.00 | 575.00 | 576.00 | 561.17 | 1,409 |
| Jun 07, 2024 | 586.50 | 586.50 | 577.00 | 584.00 | 568.96 | 1,671 |
| Jun 06, 2024 | 579.25 | 586.50 | 578.50 | 580.91 | 565.95 | 7,996 |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | 564.00 | 572.50 | 563.00 | 569.75 | 555.08 | 1,998 |
| Jun 03, 2024 | 565.50 | 572.00 | 562.50 | 566.00 | 551.42 | 6,298 |
| May 31, 2024 | 554.25 | 563.00 | 555.50 | 557.48 | 543.12 | 3,577 |
| May 30, 2024 | 559.25 | 563.50 | 555.00 | 557.00 | 542.65 | 6,232 |
| May 29, 2024 | 565.50 | 567.00 | 559.50 | 562.23 | 547.75 | 13,764 |
| May 28, 2024 | 574.25 | 579.00 | 566.50 | 566.50 | 551.91 | 6,842 |
| May 24, 2024 | 565.00 | 576.00 | 565.50 | 572.75 | 558.00 | 8,427 |
| May 23, 2024 | 575.25 | 575.50 | 565.00 | 568.67 | 554.02 | 15,055 |
| May 22, 2024 | 573.25 | 577.50 | 571.00 | 574.21 | 559.42 | 24,629 |
| May 21, 2024 | 585.00 | 586.00 | 572.00 | 573.91 | 559.13 | 2,812 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.