Australia markets open in 3 hours 33 minutes

Royal Unibrew A/S (0R6Z.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
640.40-1.22 (-0.19%)
At close: 08:03AM BST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 2024542.00556.50549.00549.50549.502,684
19 July 2024543.00547.50542.00543.00543.001,334
18 July 2024550.75554.50547.00547.00547.00959
17 July 2024534.75550.50536.50549.50549.501,058
16 July 2024532.25541.50534.00538.00538.008,003
15 July 2024543.50547.00535.50542.30542.304,459
12 July 2024563.00564.00544.50544.50544.502,930
11 July 2024559.25562.50555.50562.50562.501,331
10 July 2024556.75561.50555.00557.00557.001,956
09 July 2024557.75558.50551.50556.00556.005,277
08 July 2024558.75567.00552.00560.00560.009,765
05 July 2024564.50567.50556.50556.50556.501,728
04 July 2024562.00567.00564.00564.00564.00722
03 July 2024556.75565.50558.50560.50560.501,038
02 July 2024553.75560.00553.50555.50555.503,685
01 July 2024560.00562.00551.00556.00556.007,677
28 June 2024560.00562.50551.00552.00552.001,731
27 June 2024567.50567.50559.00561.50561.502,600
26 June 2024574.25574.00562.00568.00568.002,100
25 June 2024576.25578.00573.00573.00573.001,269
24 June 2024568.00581.00568.50579.00579.003,441
21 June 2024576.25576.50566.50566.50566.502,576
20 June 2024574.75577.50574.00577.50577.5012,000
19 June 2024576.25576.00570.00576.00576.002,766
18 June 2024577.25574.50568.00574.50574.503,115
17 June 2024576.25578.50572.00575.50575.501,365
14 June 2024583.00581.00571.50574.50574.501,835
13 June 2024591.25592.50581.50583.50583.501,984
12 June 2024580.00590.00577.50589.00589.006,473
11 June 2024575.75580.50572.00580.00580.008,083
10 June 2024578.25581.00575.00576.00576.001,409
07 June 2024586.50586.50577.00584.00584.001,671
06 June 2024579.25586.50578.50580.91580.917,996
05 June 2024------
04 June 2024564.00572.50563.00569.75569.751,998
03 June 2024565.50572.00562.50566.00566.006,298
31 May 2024554.25563.00555.50557.48557.483,577
30 May 2024559.25563.50555.00557.00557.006,232
29 May 2024565.50567.00559.50562.23562.2313,764
28 May 2024574.25579.00566.50566.50566.506,842
24 May 2024565.00576.00565.50572.75572.758,427
23 May 2024575.25575.50565.00568.67568.6715,055
22 May 2024573.25577.50571.00574.21574.2124,629
21 May 2024585.00586.00572.00573.91573.912,812
20 May 2024------
17 May 2024582.00587.00582.00583.75583.753,797
16 May 2024576.75583.50575.50578.69578.695,245
15 May 2024563.50578.00565.00576.50576.506,438
14 May 2024567.50573.50560.50569.19569.193,505
13 May 2024555.75570.50553.00554.64554.643,285
10 May 2024------
09 May 2024------
08 May 2024533.25549.71534.00549.71549.7118,063
07 May 2024527.00532.50522.50531.50531.502,107
03 May 2024516.75524.00515.50524.50524.505,134
02 May 2024521.50523.00517.00517.50517.502,062
01 May 2024527.50525.00520.00523.24523.24812
30 Apr 2024538.75534.00528.00528.00528.008,943
29 Apr 2024535.25542.00532.00536.03536.032,108
26 Apr 2024533.25537.50525.50533.47533.477,542
25 Apr 2024530.25536.50526.00534.05534.0511,522
24 Apr 2024525.00530.50522.00527.11527.115,636
23 Apr 2024537.75542.00524.50534.55534.5561,179
22 Apr 2024530.25540.00516.00524.72524.7241,494
19 Apr 2024483.60520.01482.20499.75499.7595,408
18 Apr 2024435.00440.44433.80436.36436.367,757
17 Apr 2024425.60435.20426.00430.54430.546,345
16 Apr 2024434.20433.40425.40430.46430.464,315
15 Apr 2024437.90439.40435.60437.95437.9514,619
12 Apr 2024444.10449.40438.58446.55446.5519,494
11 Apr 2024436.50443.80436.00441.84441.848,927
10 Apr 2024451.80451.60438.02447.02447.0230,390
09 Apr 2024445.50451.20435.20448.99448.9938,911
08 Apr 2024445.30446.22443.60444.85444.8526,090
05 Apr 2024456.60453.20444.20444.24444.248,808
04 Apr 2024457.00463.00456.20457.79457.7914,631
03 Apr 2024460.70464.60455.60457.82457.8220,922
02 Apr 2024458.40463.40455.68457.15457.1527,911
28 Mar 2024------
27 Mar 2024449.20456.70449.44456.56456.563,173
26 Mar 2024442.95449.10439.43444.53444.533,472
25 Mar 2024442.85446.50440.50443.40443.4022,001
22 Mar 2024434.45442.40435.07440.64440.648,071
21 Mar 2024438.15438.20434.20437.31437.3111,567
20 Mar 2024435.75437.70430.90434.55434.554,959
19 Mar 2024438.95442.60432.38436.05436.0588,468
18 Mar 2024435.35439.11432.10435.46435.465,629
15 Mar 2024430.55434.20428.40433.16433.16112,377
14 Mar 2024437.40443.60430.00436.44436.4412,238
13 Mar 2024433.80438.30430.30433.24433.249,704
12 Mar 2024432.40437.80430.30434.88434.8810,787
11 Mar 2024429.40432.44429.00431.00431.0026,660
08 Mar 2024433.40433.70426.60429.52429.5211,695
07 Mar 2024431.65434.14423.20431.86431.8628,724
06 Mar 2024420.20432.90419.50430.84430.8418,421
05 Mar 2024419.15421.00414.60419.24419.2429,212
04 Mar 2024426.95427.00416.40424.54424.5429,452
01 Mar 2024438.55446.50424.80445.84445.84163,416
29 Feb 2024458.15461.70443.40454.70454.7092,428
28 Feb 2024468.90468.90459.10466.05466.05189,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...