Royal Unibrew A/S (0R6Z.L)
LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
At close: 06:17PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 537.75 | 542.00 | 524.50 | 534.55 | 534.55 | 61,179 |
| Apr 22, 2024 | 530.25 | 540.00 | 516.00 | 524.72 | 524.72 | 41,494 |
| Apr 19, 2024 | 483.60 | 520.01 | 482.20 | 499.75 | 499.75 | 95,408 |
| Apr 18, 2024 | 435.00 | 440.44 | 433.80 | 436.36 | 436.36 | 7,757 |
| Apr 17, 2024 | 425.60 | 435.20 | 426.00 | 430.54 | 430.54 | 6,345 |
| Apr 16, 2024 | 434.20 | 433.40 | 425.40 | 430.46 | 430.46 | 4,315 |
| Apr 15, 2024 | 437.90 | 439.40 | 435.60 | 437.95 | 437.95 | 14,619 |
| Apr 12, 2024 | 444.10 | 449.40 | 438.58 | 446.55 | 446.55 | 19,494 |
| Apr 11, 2024 | 436.50 | 443.80 | 436.00 | 441.84 | 441.84 | 8,927 |
| Apr 10, 2024 | 451.80 | 451.60 | 438.02 | 447.02 | 447.02 | 30,390 |
| Apr 09, 2024 | 445.50 | 451.20 | 435.20 | 448.99 | 448.99 | 38,911 |
| Apr 08, 2024 | 445.30 | 446.22 | 443.60 | 444.85 | 444.85 | 26,090 |
| Apr 05, 2024 | 456.60 | 453.20 | 444.20 | 444.24 | 444.24 | 8,808 |
| Apr 04, 2024 | 457.00 | 463.00 | 456.20 | 457.79 | 457.79 | 14,631 |
| Apr 03, 2024 | 460.70 | 464.60 | 455.60 | 457.82 | 457.82 | 20,922 |
| Apr 02, 2024 | 458.40 | 463.40 | 455.68 | 457.15 | 457.15 | 27,911 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 449.20 | 456.70 | 449.44 | 456.56 | 456.56 | 3,173 |
| Mar 26, 2024 | 442.95 | 449.10 | 439.43 | 444.53 | 444.53 | 3,472 |
| Mar 25, 2024 | 442.85 | 446.50 | 440.50 | 443.40 | 443.40 | 22,001 |
| Mar 22, 2024 | 434.45 | 442.40 | 435.07 | 440.64 | 440.64 | 8,071 |
| Mar 21, 2024 | 438.15 | 438.20 | 434.20 | 437.31 | 437.31 | 11,567 |
| Mar 20, 2024 | 435.75 | 437.70 | 430.90 | 434.55 | 434.55 | 4,959 |
| Mar 19, 2024 | 438.95 | 442.60 | 432.38 | 436.05 | 436.05 | 88,468 |
| Mar 18, 2024 | 435.35 | 439.11 | 432.10 | 435.46 | 435.46 | 5,629 |
| Mar 15, 2024 | 430.55 | 434.20 | 428.40 | 433.16 | 433.16 | 112,377 |
| Mar 14, 2024 | 437.40 | 443.60 | 430.00 | 436.44 | 436.44 | 12,238 |
| Mar 13, 2024 | 433.80 | 438.30 | 430.30 | 433.24 | 433.24 | 9,704 |
| Mar 12, 2024 | 432.40 | 437.80 | 430.30 | 434.88 | 434.88 | 10,787 |
| Mar 11, 2024 | 429.40 | 432.44 | 429.00 | 431.00 | 431.00 | 26,660 |
| Mar 08, 2024 | 433.40 | 433.70 | 426.60 | 429.52 | 429.52 | 11,695 |
| Mar 07, 2024 | 431.65 | 434.14 | 423.20 | 431.86 | 431.86 | 28,724 |
| Mar 06, 2024 | 420.20 | 432.90 | 419.50 | 430.84 | 430.84 | 18,421 |
| Mar 05, 2024 | 419.15 | 421.00 | 414.60 | 419.24 | 419.24 | 29,212 |
| Mar 04, 2024 | 426.95 | 427.00 | 416.40 | 424.54 | 424.54 | 29,452 |
| Mar 01, 2024 | 438.55 | 446.50 | 424.80 | 445.84 | 445.84 | 163,416 |
| Feb 29, 2024 | 458.15 | 461.70 | 443.40 | 454.70 | 454.70 | 92,428 |
| Feb 28, 2024 | 468.90 | 468.90 | 459.10 | 466.05 | 466.05 | 189,614 |
| Feb 27, 2024 | 466.15 | 471.20 | 461.80 | 469.19 | 469.19 | 29,646 |
| Feb 26, 2024 | 468.80 | 479.30 | 467.39 | 467.39 | 467.39 | 45,383 |
| Feb 23, 2024 | 469.90 | 469.50 | 464.70 | 468.01 | 468.01 | 8,651 |
| Feb 22, 2024 | 475.05 | 477.70 | 468.97 | 476.60 | 476.60 | 35,252 |
| Feb 21, 2024 | 466.35 | 475.80 | 464.80 | 473.95 | 473.95 | 9,099 |
| Feb 20, 2024 | 461.50 | 467.00 | 461.30 | 464.94 | 464.94 | 15,318 |
| Feb 19, 2024 | 460.10 | 463.70 | 456.30 | 461.26 | 461.26 | 19,708 |
| Feb 16, 2024 | 460.90 | 461.20 | 457.60 | 460.15 | 460.15 | 16,108 |
| Feb 15, 2024 | 455.75 | 459.70 | 454.40 | 456.30 | 456.30 | 20,853 |
| Feb 14, 2024 | 467.55 | 470.20 | 453.90 | 458.42 | 458.42 | 14,123 |
| Feb 13, 2024 | 463.05 | 471.40 | 464.00 | 467.26 | 467.26 | 56,018 |
| Feb 12, 2024 | 452.80 | 463.30 | 452.60 | 458.17 | 458.17 | 13,233 |
| Feb 09, 2024 | 453.60 | 455.90 | 450.30 | 451.72 | 451.72 | 8,040 |
| Feb 08, 2024 | 453.80 | 454.80 | 449.80 | 454.64 | 454.64 | 6,513 |
| Feb 07, 2024 | 450.25 | 454.60 | 450.00 | 453.02 | 453.02 | 72,043 |
| Feb 06, 2024 | 448.50 | 450.00 | 444.60 | 449.54 | 449.54 | 4,148 |
| Feb 05, 2024 | 448.00 | 452.00 | 448.50 | 449.00 | 449.00 | 11,568 |
| Feb 02, 2024 | 451.05 | 453.60 | 447.90 | 448.50 | 448.50 | 1,390 |
| Feb 01, 2024 | 453.60 | 456.20 | 445.50 | 450.35 | 450.35 | 3,485 |
| Jan 31, 2024 | 452.90 | 458.00 | 451.40 | 452.95 | 452.95 | 9,916 |
| Jan 30, 2024 | 456.20 | 455.50 | 452.70 | 454.15 | 454.15 | 5,912 |
| Jan 29, 2024 | 450.45 | 455.69 | 447.00 | 452.41 | 452.41 | 21,328 |
| Jan 26, 2024 | 440.90 | 450.20 | 440.00 | 449.60 | 449.60 | 297,888 |
| Jan 25, 2024 | 435.05 | 440.40 | 431.70 | 437.47 | 437.47 | 10,550 |
| Jan 24, 2024 | 438.05 | 442.20 | 431.50 | 438.62 | 438.62 | 7,690 |
| Jan 23, 2024 | 425.40 | 436.30 | 425.30 | 435.74 | 435.74 | 23,454 |
| Jan 22, 2024 | 427.15 | 430.50 | 424.10 | 425.80 | 425.80 | 22,364 |
| Jan 19, 2024 | 423.85 | 428.50 | 424.00 | 426.86 | 426.86 | 10,985 |
| Jan 18, 2024 | 428.20 | 427.70 | 421.60 | 423.00 | 423.00 | 10,041 |
| Jan 17, 2024 | 443.55 | 442.10 | 425.72 | 437.76 | 437.76 | 15,795 |
| Jan 16, 2024 | 445.80 | 447.70 | 444.00 | 446.10 | 446.10 | 6,033 |
| Jan 15, 2024 | 454.75 | 454.40 | 445.25 | 448.49 | 448.49 | 85,421 |
| Jan 12, 2024 | 449.10 | 457.01 | 449.90 | 454.40 | 454.40 | 5,738 |
| Jan 11, 2024 | 453.20 | 456.60 | 441.52 | 452.00 | 452.00 | 15,996 |
| Jan 10, 2024 | 440.00 | 448.20 | 439.30 | 446.18 | 446.18 | 19,159 |
| Jan 09, 2024 | 449.70 | 451.00 | 444.12 | 448.69 | 448.69 | 11,399 |
| Jan 08, 2024 | 448.10 | 448.40 | 442.20 | 446.67 | 446.67 | 149,850 |
| Jan 05, 2024 | 451.35 | 448.80 | 441.80 | 447.41 | 447.41 | 11,652 |
| Jan 04, 2024 | 450.75 | 453.30 | 449.30 | 452.32 | 452.32 | 17,001 |
| Jan 03, 2024 | 451.35 | 451.90 | 445.70 | 448.84 | 448.84 | 16,568 |
| Jan 02, 2024 | 452.60 | 454.80 | 447.70 | 450.70 | 450.70 | 14,805 |
| Dec 29, 2023 | 454.95 | 455.40 | 450.30 | 454.20 | 454.20 | 2,268 |
| Dec 28, 2023 | 454.85 | 456.57 | 452.80 | 453.59 | 453.59 | 7,598 |
| Dec 27, 2023 | 452.80 | 455.10 | 452.10 | 455.10 | 455.10 | 2,064 |
| Dec 22, 2023 | 449.10 | 452.00 | 447.70 | 449.80 | 449.80 | 6,245 |
| Dec 21, 2023 | 452.80 | 453.30 | 448.40 | 449.14 | 449.14 | 7,335 |
| Dec 20, 2023 | 449.30 | 454.00 | 449.70 | 453.60 | 453.60 | 10,146 |
| Dec 19, 2023 | 447.05 | 455.20 | 448.20 | 451.47 | 451.47 | 7,398 |
| Dec 18, 2023 | 448.50 | 448.20 | 430.10 | 446.87 | 446.87 | 5,648 |
| Dec 15, 2023 | 445.90 | 449.95 | 445.00 | 449.50 | 449.50 | 30,357 |
| Dec 14, 2023 | 444.50 | 451.60 | 445.40 | 449.06 | 449.06 | 15,179 |
| Dec 13, 2023 | 443.25 | 444.20 | 437.20 | 440.72 | 440.72 | 14,843 |
| Dec 12, 2023 | 439.85 | 443.20 | 437.40 | 442.25 | 442.25 | 13,229 |
| Dec 11, 2023 | 442.15 | 445.80 | 437.50 | 440.20 | 440.20 | 5,630 |
| Dec 08, 2023 | 441.10 | 444.80 | 439.50 | 441.55 | 441.55 | 98,462 |
| Dec 07, 2023 | 441.30 | 448.20 | 439.00 | 440.30 | 440.30 | 6,596 |
| Dec 06, 2023 | 438.75 | 445.00 | 436.80 | 442.81 | 442.81 | 26,239 |
| Dec 05, 2023 | 444.40 | 444.80 | 439.70 | 440.46 | 440.46 | 11,452 |
| Dec 04, 2023 | 444.00 | 444.80 | 441.50 | 443.61 | 443.61 | 10,338 |
| Dec 01, 2023 | 441.80 | 442.30 | 433.20 | 442.14 | 442.14 | 18,583 |
| Nov 30, 2023 | 440.00 | 443.70 | 435.30 | 442.30 | 442.30 | 7,361 |
| Nov 29, 2023 | 440.50 | 440.70 | 436.70 | 438.80 | 438.80 | 8,356 |
| *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.