Royal Unibrew A/S (RBREW.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 09:56AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 531.50 | 537.00 | 531.00 | 535.00 | 535.00 | 9,035 |
| Apr 25, 2024 | 530.00 | 536.50 | 526.00 | 529.00 | 529.00 | 135,169 |
| Apr 24, 2024 | 525.00 | 531.00 | 521.50 | 529.00 | 529.00 | 79,603 |
| Apr 23, 2024 | 538.00 | 541.50 | 524.50 | 525.00 | 525.00 | 163,471 |
| Apr 22, 2024 | 535.50 | 541.50 | 521.50 | 536.50 | 536.50 | 306,296 |
| Apr 19, 2024 | 483.40 | 520.00 | 480.00 | 520.00 | 520.00 | 840,477 |
| Apr 18, 2024 | 434.20 | 440.40 | 432.80 | 440.40 | 440.40 | 59,701 |
| Apr 17, 2024 | 425.60 | 436.00 | 425.40 | 434.00 | 434.00 | 79,059 |
| Apr 16, 2024 | 433.60 | 434.80 | 425.40 | 426.40 | 426.40 | 92,547 |
| Apr 15, 2024 | 438.60 | 439.80 | 435.40 | 435.80 | 435.80 | 101,634 |
| Apr 12, 2024 | 444.60 | 449.60 | 438.60 | 438.60 | 438.60 | 92,031 |
| Apr 11, 2024 | 436.60 | 444.20 | 435.60 | 441.80 | 441.80 | 89,418 |
| Apr 10, 2024 | 450.20 | 451.20 | 438.00 | 438.00 | 438.00 | 107,585 |
| Apr 09, 2024 | 445.60 | 451.60 | 444.40 | 449.00 | 449.00 | 85,956 |
| Apr 08, 2024 | 445.00 | 446.60 | 442.40 | 446.20 | 446.20 | 100,379 |
| Apr 05, 2024 | 457.80 | 457.80 | 444.00 | 445.00 | 445.00 | 90,593 |
| Apr 04, 2024 | 456.00 | 463.20 | 455.40 | 457.80 | 457.80 | 69,447 |
| Apr 03, 2024 | 460.20 | 464.80 | 455.60 | 456.00 | 456.00 | 142,299 |
| Apr 02, 2024 | 459.80 | 464.00 | 454.80 | 460.20 | 460.20 | 241,220 |
| Mar 27, 2024 | 449.40 | 456.70 | 449.30 | 456.70 | 456.70 | 140,423 |
| Mar 26, 2024 | 443.30 | 449.50 | 438.80 | 448.80 | 448.80 | 89,294 |
| Mar 25, 2024 | 442.10 | 446.70 | 440.40 | 443.30 | 443.30 | 66,534 |
| Mar 22, 2024 | 434.50 | 443.20 | 434.50 | 442.10 | 442.10 | 96,893 |
| Mar 21, 2024 | 436.70 | 439.80 | 434.00 | 435.70 | 435.70 | 127,762 |
| Mar 20, 2024 | 435.50 | 438.50 | 430.60 | 435.80 | 435.80 | 81,509 |
| Mar 19, 2024 | 438.70 | 442.80 | 431.60 | 436.00 | 436.00 | 118,130 |
| Mar 18, 2024 | 434.90 | 439.10 | 431.90 | 439.10 | 439.10 | 91,684 |
| Mar 15, 2024 | 430.50 | 434.20 | 426.90 | 434.20 | 434.20 | 791,379 |
| Mar 14, 2024 | 437.50 | 443.90 | 429.80 | 431.30 | 431.30 | 162,342 |
| Mar 13, 2024 | 433.40 | 438.70 | 430.20 | 437.70 | 437.70 | 101,306 |
| Mar 12, 2024 | 433.00 | 438.90 | 429.00 | 435.70 | 435.70 | 200,270 |
| Mar 11, 2024 | 429.40 | 432.40 | 428.20 | 432.40 | 432.40 | 126,810 |
| Mar 08, 2024 | 433.30 | 434.10 | 426.30 | 429.80 | 429.80 | 121,039 |
| Mar 07, 2024 | 430.80 | 434.50 | 423.10 | 434.10 | 434.10 | 120,002 |
| Mar 06, 2024 | 420.20 | 432.90 | 419.50 | 430.80 | 430.80 | 218,639 |
| Mar 05, 2024 | 419.30 | 420.80 | 413.80 | 420.20 | 420.20 | 202,036 |
| Mar 04, 2024 | 427.00 | 429.70 | 416.20 | 421.40 | 421.40 | 242,915 |
| Mar 01, 2024 | 440.00 | 446.50 | 424.40 | 427.00 | 427.00 | 401,158 |
| Feb 29, 2024 | 456.50 | 465.10 | 442.20 | 447.60 | 447.60 | 463,469 |
| Feb 28, 2024 | 468.00 | 470.70 | 458.70 | 466.10 | 466.10 | 144,182 |
| Feb 27, 2024 | 466.00 | 471.20 | 461.80 | 470.90 | 470.90 | 129,036 |
| Feb 26, 2024 | 468.20 | 479.50 | 467.00 | 467.90 | 467.90 | 170,552 |
| Feb 23, 2024 | 469.00 | 470.30 | 464.30 | 468.10 | 468.10 | 63,927 |
| Feb 22, 2024 | 476.00 | 478.80 | 469.00 | 469.00 | 469.00 | 100,138 |
| Feb 21, 2024 | 466.00 | 476.40 | 466.00 | 474.00 | 474.00 | 127,641 |
| Feb 20, 2024 | 461.70 | 467.00 | 460.60 | 467.00 | 467.00 | 59,354 |
| Feb 19, 2024 | 460.00 | 463.80 | 456.00 | 462.80 | 462.80 | 74,131 |
| Feb 16, 2024 | 460.80 | 461.90 | 457.40 | 460.10 | 460.10 | 72,854 |
| Feb 15, 2024 | 455.50 | 459.80 | 454.00 | 459.70 | 459.70 | 92,258 |
| Feb 14, 2024 | 467.20 | 471.00 | 453.50 | 454.50 | 454.50 | 190,128 |
| Feb 13, 2024 | 462.70 | 471.50 | 461.90 | 467.70 | 467.70 | 136,191 |
| Feb 12, 2024 | 452.20 | 463.80 | 451.80 | 462.40 | 462.40 | 253,170 |
| Feb 09, 2024 | 453.00 | 456.10 | 450.00 | 452.20 | 452.20 | 91,309 |
| Feb 08, 2024 | 454.60 | 455.40 | 448.80 | 452.80 | 452.80 | 97,937 |
| Feb 07, 2024 | 450.00 | 456.00 | 450.00 | 453.00 | 453.00 | 174,796 |
| Feb 06, 2024 | 448.70 | 450.00 | 444.30 | 450.00 | 450.00 | 73,360 |
| Feb 05, 2024 | 447.50 | 451.80 | 447.50 | 449.00 | 449.00 | 57,265 |
| Feb 02, 2024 | 450.60 | 453.70 | 447.10 | 447.50 | 447.50 | 70,494 |
| Feb 01, 2024 | 453.00 | 457.00 | 444.80 | 447.60 | 447.60 | 74,980 |
| Jan 31, 2024 | 452.80 | 458.30 | 450.90 | 453.00 | 453.00 | 115,996 |
| Jan 30, 2024 | 456.00 | 457.40 | 452.20 | 453.20 | 453.20 | 114,263 |
| Jan 29, 2024 | 450.00 | 455.60 | 446.80 | 455.60 | 455.60 | 107,392 |
| Jan 26, 2024 | 441.00 | 450.50 | 440.10 | 449.70 | 449.70 | 140,905 |
| Jan 25, 2024 | 434.50 | 440.90 | 433.10 | 438.60 | 438.60 | 101,147 |
| Jan 24, 2024 | 438.30 | 442.30 | 431.10 | 434.40 | 434.40 | 119,200 |
| Jan 23, 2024 | 425.30 | 436.60 | 425.30 | 435.90 | 435.90 | 348,369 |
| Jan 22, 2024 | 426.00 | 430.50 | 424.00 | 425.80 | 425.80 | 104,540 |
| Jan 19, 2024 | 423.10 | 429.00 | 423.10 | 425.80 | 425.80 | 106,416 |
| Jan 18, 2024 | 427.10 | 428.00 | 421.50 | 423.00 | 423.00 | 155,273 |
| Jan 17, 2024 | 443.00 | 443.40 | 424.70 | 429.60 | 429.60 | 247,074 |
| Jan 16, 2024 | 445.60 | 447.60 | 443.20 | 446.10 | 446.10 | 57,452 |
| Jan 15, 2024 | 448.60 | 449.50 | 445.80 | 448.40 | 448.40 | 38,628 |
| Jan 12, 2024 | 448.10 | 457.00 | 448.10 | 454.40 | 454.40 | 124,338 |
| Jan 11, 2024 | 453.00 | 457.30 | 448.10 | 448.10 | 448.10 | 185,626 |
| Jan 10, 2024 | 440.00 | 448.40 | 438.60 | 446.60 | 446.60 | 185,394 |
| Jan 09, 2024 | 450.00 | 451.00 | 443.20 | 451.00 | 451.00 | 150,046 |
| Jan 08, 2024 | 448.00 | 449.90 | 442.10 | 446.70 | 446.70 | 150,483 |
| Jan 05, 2024 | 451.40 | 451.40 | 441.20 | 447.50 | 447.50 | 94,817 |
| Jan 04, 2024 | 450.80 | 453.70 | 447.70 | 451.40 | 451.40 | 78,293 |
| Jan 03, 2024 | 451.00 | 452.00 | 445.30 | 448.80 | 448.80 | 72,314 |
| Jan 02, 2024 | 453.10 | 455.10 | 447.60 | 450.70 | 450.70 | 77,666 |
| Dec 29, 2023 | 455.40 | 455.60 | 449.80 | 451.10 | 451.10 | 53,523 |
| Dec 28, 2023 | 455.10 | 456.40 | 451.10 | 453.50 | 453.50 | 72,201 |
| Dec 27, 2023 | 452.00 | 455.80 | 450.40 | 455.10 | 455.10 | 68,453 |
| Dec 22, 2023 | 449.00 | 452.00 | 447.40 | 452.00 | 452.00 | 53,778 |
| Dec 21, 2023 | 452.10 | 452.60 | 447.70 | 450.10 | 450.10 | 60,547 |
| Dec 20, 2023 | 448.60 | 455.10 | 447.80 | 453.60 | 453.60 | 154,432 |
| Dec 19, 2023 | 446.50 | 456.10 | 446.50 | 448.60 | 448.60 | 244,130 |
| Dec 18, 2023 | 449.00 | 449.00 | 442.80 | 448.00 | 448.00 | 141,223 |
| Dec 15, 2023 | 446.70 | 449.50 | 444.50 | 449.50 | 449.50 | 280,737 |
| Dec 14, 2023 | 445.00 | 452.10 | 445.00 | 447.60 | 447.60 | 150,439 |
| Dec 13, 2023 | 444.00 | 444.00 | 436.70 | 441.10 | 441.10 | 60,882 |
| Dec 12, 2023 | 439.70 | 444.00 | 437.40 | 442.50 | 442.50 | 235,916 |
| Dec 11, 2023 | 441.70 | 441.90 | 437.30 | 440.20 | 440.20 | 63,462 |
| Dec 08, 2023 | 440.30 | 444.90 | 439.40 | 443.10 | 443.10 | 102,378 |
| Dec 07, 2023 | 440.50 | 448.80 | 438.10 | 440.30 | 440.30 | 61,482 |
| Dec 06, 2023 | 439.40 | 445.30 | 436.70 | 442.90 | 442.90 | 65,573 |
| Dec 05, 2023 | 444.10 | 444.10 | 439.30 | 440.30 | 440.30 | 70,632 |
| Dec 04, 2023 | 443.50 | 445.20 | 441.00 | 444.10 | 444.10 | 100,489 |
| Dec 01, 2023 | 442.10 | 442.10 | 433.00 | 439.70 | 439.70 | 147,646 |
| *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.