Australia markets open in 7 hours 21 minutes

Royal Unibrew A/S (0R6Z.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
641.62-5.00 (-0.77%)
As of 05:17PM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024461.50467.00461.30464.94464.9415,318
19 Feb 2024460.10463.70456.30461.26461.2619,708
16 Feb 2024460.90461.20457.60460.15460.1516,108
15 Feb 2024455.75459.70454.40456.30456.3020,853
14 Feb 2024467.55470.20453.90458.42458.4214,123
13 Feb 2024463.05471.40464.00467.26467.2656,018
12 Feb 2024452.80463.30452.60458.17458.1713,233
09 Feb 2024453.60455.90450.30451.72451.728,040
08 Feb 2024453.80454.80449.80454.64454.646,513
07 Feb 2024450.25454.60450.00453.02453.0272,043
06 Feb 2024448.50450.00444.60449.54449.544,148
05 Feb 2024448.00452.00448.50449.00449.0011,568
02 Feb 2024451.05453.60447.90448.50448.501,390
01 Feb 2024453.60456.20445.50450.35450.353,485
31 Jan 2024452.90458.00451.40452.95452.959,916
30 Jan 2024456.20455.50452.70454.15454.155,912
29 Jan 2024450.45455.69447.00452.41452.4121,328
26 Jan 2024440.90450.20440.00449.60449.60297,888
25 Jan 2024435.05440.40431.70437.47437.4710,550
24 Jan 2024438.05442.20431.50438.62438.627,690
23 Jan 2024425.40436.30425.30435.74435.7423,454
22 Jan 2024427.15430.50424.10425.80425.8022,364
19 Jan 2024423.85428.50424.00426.86426.8610,985
18 Jan 2024428.20427.70421.60423.00423.0010,041
17 Jan 2024443.55442.10425.72437.76437.7615,795
16 Jan 2024445.80447.70444.00446.10446.106,033
15 Jan 2024454.75454.40445.25448.49448.4985,421
12 Jan 2024449.10457.01449.90454.40454.405,738
11 Jan 2024453.20456.60441.52452.00452.0015,996
10 Jan 2024440.00448.20439.30446.18446.1819,159
09 Jan 2024449.70451.00444.12448.69448.6911,399
08 Jan 2024448.10448.40442.20446.67446.67149,850
05 Jan 2024451.35448.80441.80447.41447.4111,652
04 Jan 2024450.75453.30449.30452.32452.3217,001
03 Jan 2024451.35451.90445.70448.84448.8416,568
02 Jan 2024452.60454.80447.70450.70450.7014,805
29 Dec 2023454.95455.40450.30454.20454.202,268
28 Dec 2023454.85456.57452.80453.59453.597,598
27 Dec 2023452.80455.10452.10455.10455.102,064
22 Dec 2023449.10452.00447.70449.80449.806,245
21 Dec 2023452.80453.30448.40449.14449.147,335
20 Dec 2023449.30454.00449.70453.60453.6010,146
19 Dec 2023447.05455.20448.20451.47451.477,398
18 Dec 2023448.50448.20430.10446.87446.875,648
15 Dec 2023445.90449.95445.00449.50449.5030,357
14 Dec 2023444.50451.60445.40449.06449.0615,179
13 Dec 2023443.25444.20437.20440.72440.7214,843
12 Dec 2023439.85443.20437.40442.25442.2513,229
11 Dec 2023442.15445.80437.50440.20440.205,630
08 Dec 2023441.10444.80439.50441.55441.5598,462
07 Dec 2023441.30448.20439.00440.30440.306,596
06 Dec 2023438.75445.00436.80442.81442.8126,239
05 Dec 2023444.40444.80439.70440.46440.4611,452
04 Dec 2023444.00444.80441.50443.61443.6110,338
01 Dec 2023441.80442.30433.20442.14442.1418,583
30 Nov 2023440.00443.70435.30442.30442.307,361
29 Nov 2023440.50440.70436.70438.80438.808,356
28 Nov 2023451.05449.40437.00439.90439.9031,035
27 Nov 2023454.45454.90451.59451.60451.606,217
24 Nov 2023457.30460.30454.00455.86455.86225,161
23 Nov 2023460.50460.40456.40457.00457.003,519
22 Nov 2023454.25461.90455.80457.83457.8314,706
21 Nov 2023456.20457.30452.00456.20456.2064,567
20 Nov 2023465.50466.60458.80465.00465.009,208
17 Nov 2023461.60466.00460.20463.35463.3542,799
16 Nov 2023472.60471.80459.50461.65461.6511,004
15 Nov 2023471.25483.90472.00473.45473.45200,244
14 Nov 2023464.80471.80462.90471.80471.8029,075
13 Nov 2023461.50470.20460.00464.72464.7225,264
10 Nov 2023463.05469.20454.80460.77460.7718,214
09 Nov 2023457.00474.50459.80469.90469.9034,549
08 Nov 2023529.00529.80454.00459.10459.10245,713
07 Nov 2023519.70527.40519.00524.60524.6014,933
06 Nov 2023523.00523.00519.75523.00523.0089,536
03 Nov 2023522.60525.80519.97522.65522.6512,924
02 Nov 2023514.40523.01515.80523.01523.0110,885
01 Nov 2023511.50512.00502.60509.68509.68306,662
31 Oct 2023509.15515.60509.60509.80509.8019,963
30 Oct 2023506.60512.00505.20505.40505.405,749
27 Oct 2023510.30511.00504.80506.40506.4012,669
26 Oct 2023511.45518.00511.00511.85511.8511,928
25 Oct 2023520.40525.80512.20515.00515.003,418
24 Oct 2023513.00518.20511.00518.20518.206,943
23 Oct 2023510.85515.87509.00513.80513.804,577
20 Oct 2023510.65513.40509.14511.75511.759,133
19 Oct 2023513.80517.80512.80515.27515.273,065
18 Oct 2023508.70517.60512.40512.80512.806,889
17 Oct 2023512.25511.40506.60509.33509.338,833
16 Oct 2023512.25514.80511.00514.00514.003,840
13 Oct 2023516.50516.80511.20513.08513.087,885
12 Oct 2023528.00529.00517.60521.16521.169,808
11 Oct 2023521.60529.05519.60524.00524.0036,664
10 Oct 2023511.30521.80514.40519.20519.2013,204
09 Oct 2023515.60518.40504.60513.95513.9515,218
06 Oct 2023534.70533.20515.60518.20518.2019,229
05 Oct 2023530.00540.60529.20532.00532.0042,594
04 Oct 2023522.20531.00520.20525.20525.2036,202
03 Oct 2023530.00531.40522.20525.75525.7528,664
02 Oct 2023548.70551.60528.00529.05529.0516,675
29 Sept 2023536.20548.60542.80545.80545.8019,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...