Royal UNIBREW A/S (0R1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:39PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.05 | 71.30 | 70.05 | 71.15 | 71.15 | - |
| 25 Apr 2024 | 70.45 | 70.60 | 70.45 | 70.60 | 70.60 | - |
| 24 Apr 2024 | 69.90 | 70.45 | 69.70 | 69.70 | 69.70 | - |
| 23 Apr 2024 | 71.75 | 72.00 | 71.10 | 72.00 | 72.00 | - |
| 22 Apr 2024 | 71.30 | 71.50 | 71.30 | 71.50 | 71.50 | - |
| 19 Apr 2024 | 58.10 | 67.95 | 58.10 | 67.95 | 67.95 | - |
| 18 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 17 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 16 Apr 2024 | 57.45 | 57.45 | 57.15 | 57.15 | 57.15 | - |
| 15 Apr 2024 | 58.90 | 58.90 | 58.20 | 58.20 | 58.20 | - |
| 12 Apr 2024 | 59.60 | 59.90 | 59.55 | 59.55 | 59.55 | - |
| 11 Apr 2024 | 58.35 | 58.35 | 58.20 | 58.20 | 58.20 | - |
| 10 Apr 2024 | 60.25 | 60.25 | 58.70 | 58.70 | 58.70 | - |
| 09 Apr 2024 | 59.35 | 60.00 | 59.35 | 60.00 | 60.00 | - |
| 08 Apr 2024 | 59.40 | 59.40 | 59.20 | 59.20 | 59.20 | - |
| 05 Apr 2024 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | - |
| 04 Apr 2024 | 60.75 | 61.55 | 60.75 | 60.80 | 60.80 | - |
| 03 Apr 2024 | 60.85 | 61.80 | 60.85 | 60.90 | 60.90 | - |
| 02 Apr 2024 | 60.90 | 61.40 | 60.90 | 61.10 | 61.10 | - |
| 28 Mar 2024 | 60.96 | 61.06 | 60.94 | 60.94 | 60.94 | - |
| 27 Mar 2024 | 59.82 | 60.62 | 59.82 | 60.62 | 60.62 | - |
| 26 Mar 2024 | 59.18 | 59.76 | 58.58 | 59.76 | 59.76 | - |
| 25 Mar 2024 | 58.90 | 59.32 | 58.90 | 59.32 | 59.32 | - |
| 22 Mar 2024 | 57.82 | 58.66 | 57.82 | 58.66 | 58.66 | - |
| 21 Mar 2024 | 58.86 | 58.86 | 58.06 | 58.06 | 58.06 | - |
| 20 Mar 2024 | 58.00 | 58.00 | 57.44 | 57.80 | 57.80 | - |
| 19 Mar 2024 | 58.46 | 58.78 | 57.78 | 57.78 | 57.78 | - |
| 18 Mar 2024 | 57.86 | 58.18 | 57.74 | 57.74 | 57.74 | - |
| 15 Mar 2024 | 57.42 | 57.42 | 57.28 | 57.28 | 57.28 | - |
| 14 Mar 2024 | 58.34 | 58.54 | 58.34 | 58.54 | 58.54 | - |
| 13 Mar 2024 | 58.22 | 58.22 | 57.52 | 57.52 | 57.52 | - |
| 12 Mar 2024 | 58.04 | 58.12 | 58.04 | 58.12 | 58.12 | - |
| 11 Mar 2024 | 56.86 | 57.58 | 56.74 | 57.58 | 57.58 | - |
| 08 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 07 Mar 2024 | 57.32 | 57.70 | 56.86 | 57.70 | 57.70 | - |
| 06 Mar 2024 | 56.10 | 57.54 | 56.10 | 57.54 | 57.54 | - |
| 05 Mar 2024 | 56.14 | 56.14 | 55.58 | 55.76 | 55.76 | - |
| 04 Mar 2024 | 57.04 | 57.04 | 56.06 | 56.06 | 56.06 | - |
| 01 Mar 2024 | 60.30 | 60.30 | 56.80 | 56.80 | 56.80 | - |
| 29 Feb 2024 | 62.10 | 62.10 | 59.70 | 60.00 | 60.00 | - |
| 28 Feb 2024 | 62.48 | 62.48 | 62.08 | 62.08 | 62.08 | - |
| 27 Feb 2024 | 62.28 | 62.58 | 62.16 | 62.58 | 62.58 | - |
| 26 Feb 2024 | 62.34 | 63.12 | 62.34 | 63.12 | 63.12 | - |
| 23 Feb 2024 | 62.68 | 62.68 | 62.40 | 62.40 | 62.40 | - |
| 22 Feb 2024 | 63.84 | 63.84 | 63.44 | 63.44 | 63.44 | - |
| 21 Feb 2024 | 62.38 | 63.36 | 62.38 | 63.18 | 63.18 | - |
| 20 Feb 2024 | 61.64 | 62.14 | 61.64 | 62.14 | 62.14 | - |
| 19 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 16 Feb 2024 | 61.00 | 61.12 | 61.00 | 61.12 | 61.12 | - |
| 15 Feb 2024 | 60.94 | 61.06 | 60.64 | 60.98 | 60.98 | - |
| 14 Feb 2024 | 62.38 | 62.38 | 60.96 | 60.96 | 60.96 | - |
| 13 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 12 Feb 2024 | 60.64 | 60.86 | 60.64 | 60.86 | 60.86 | - |
| 09 Feb 2024 | 60.38 | 60.66 | 60.34 | 60.42 | 60.42 | - |
| 08 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 07 Feb 2024 | 60.12 | 60.56 | 60.12 | 60.18 | 60.18 | - |
| 06 Feb 2024 | 60.30 | 60.30 | 59.62 | 59.78 | 59.78 | - |
| 05 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 02 Feb 2024 | 60.14 | 60.26 | 59.76 | 59.76 | 59.76 | - |
| 01 Feb 2024 | 60.10 | 60.24 | 59.76 | 59.76 | 59.76 | - |
| 31 Jan 2024 | 60.48 | 60.72 | 60.48 | 60.72 | 60.72 | - |
| 30 Jan 2024 | 60.98 | 60.98 | 60.76 | 60.76 | 60.76 | - |
| 29 Jan 2024 | 59.96 | 59.96 | 59.68 | 59.70 | 59.70 | - |
| 26 Jan 2024 | 58.58 | 60.00 | 58.58 | 60.00 | 60.00 | - |
| 25 Jan 2024 | 57.96 | 58.62 | 57.96 | 58.62 | 58.62 | - |
| 24 Jan 2024 | 58.66 | 58.92 | 58.24 | 58.24 | 58.24 | - |
| 23 Jan 2024 | 56.92 | 58.18 | 56.92 | 58.00 | 58.00 | - |
| 22 Jan 2024 | 57.16 | 57.20 | 56.66 | 56.88 | 56.88 | - |
| 19 Jan 2024 | 56.68 | 57.06 | 56.58 | 56.80 | 56.80 | - |
| 18 Jan 2024 | 57.60 | 57.60 | 56.82 | 56.82 | 56.82 | - |
| 17 Jan 2024 | 58.78 | 58.78 | 57.16 | 57.16 | 57.16 | - |
| 16 Jan 2024 | 59.56 | 59.56 | 59.50 | 59.50 | 59.50 | - |
| 15 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 12 Jan 2024 | 60.20 | 60.78 | 60.08 | 60.58 | 60.58 | - |
| 11 Jan 2024 | 60.00 | 60.54 | 59.98 | 59.98 | 59.98 | - |
| 10 Jan 2024 | 59.94 | 59.94 | 59.26 | 59.30 | 59.30 | - |
| 09 Jan 2024 | 59.74 | 59.74 | 59.26 | 59.52 | 59.52 | - |
| 08 Jan 2024 | 59.46 | 59.46 | 59.32 | 59.44 | 59.44 | - |
| 05 Jan 2024 | 59.92 | 59.92 | 59.76 | 59.76 | 59.76 | - |
| 04 Jan 2024 | 60.06 | 60.30 | 59.96 | 59.96 | 59.96 | - |
| 03 Jan 2024 | 60.00 | 60.00 | 59.42 | 59.42 | 59.42 | - |
| 02 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 29 Dec 2023 | 60.62 | 60.62 | 60.46 | 60.46 | 60.46 | - |
| 28 Dec 2023 | 60.96 | 60.96 | 60.52 | 60.58 | 60.58 | - |
| 27 Dec 2023 | 60.40 | 60.54 | 60.24 | 60.54 | 60.54 | - |
| 22 Dec 2023 | 59.98 | 60.00 | 59.90 | 60.00 | 60.00 | - |
| 21 Dec 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 20 Dec 2023 | 59.92 | 60.10 | 59.92 | 60.10 | 60.10 | - |
| 19 Dec 2023 | 59.96 | 60.50 | 59.80 | 59.80 | 59.80 | - |
| 18 Dec 2023 | 59.36 | 59.60 | 59.36 | 59.60 | 59.60 | - |
| 15 Dec 2023 | 59.80 | 59.96 | 59.38 | 59.96 | 59.96 | - |
| 14 Dec 2023 | 59.42 | 60.20 | 59.42 | 60.14 | 60.14 | - |
| 13 Dec 2023 | 58.90 | 59.10 | 58.40 | 59.10 | 59.10 | - |
| 12 Dec 2023 | 58.88 | 59.04 | 58.52 | 58.74 | 58.74 | - |
| 11 Dec 2023 | 59.10 | 59.10 | 58.42 | 58.74 | 58.74 | 100 |
| 08 Dec 2023 | 58.86 | 59.46 | 58.86 | 59.14 | 59.14 | - |
| 07 Dec 2023 | 58.84 | 59.50 | 58.80 | 58.80 | 58.80 | - |
| 06 Dec 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 05 Dec 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 04 Dec 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.