Australia markets close in 3 hours 6 minutes

Royal Unibrew A/S (0R6Z.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
641.62-5.00 (-0.77%)
At close: 05:17PM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023440.50440.70436.70438.76438.765,788
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
28 Sept 2023550.30549.80528.55532.40532.4025,383
27 Sept 2023556.10557.80550.79553.50553.508,975
26 Sept 2023554.60557.40551.60555.48555.4824,482
25 Sept 2023559.10562.80553.40554.62554.627,397
22 Sept 2023573.30569.60560.26568.22568.226,201
21 Sept 2023574.70577.00570.60570.80570.804,613
20 Sept 2023572.30583.20576.60580.40580.4020,536
19 Sept 2023571.20573.80570.58571.85571.857,698
18 Sept 2023578.00578.60570.28572.02572.026,110
15 Sept 2023581.10586.60575.20576.60576.604,787
14 Sept 2023579.00581.60572.20579.48579.486,328
13 Sept 2023583.30581.40574.64578.00578.002,908
12 Sept 2023596.90599.20580.80589.22589.2220,038
11 Sept 2023591.70596.20590.20595.16595.1612,360
08 Sept 2023585.80591.40585.00589.19589.1910,028
07 Sept 2023586.00590.09582.13582.20582.20149,390
06 Sept 2023587.80588.00583.20587.06587.0611,075
05 Sept 2023584.80588.80583.20586.60586.6023,884
04 Sept 2023592.80596.00587.77590.05590.058,532
01 Sept 2023597.50601.00591.60594.16594.1647,504
31 Aug 2023604.10603.80597.60603.20603.2024,961
30 Aug 2023612.70614.00596.20602.20602.2015,251
29 Aug 2023608.00616.00609.00611.72611.7216,456
25 Aug 2023585.00598.20586.60594.60594.6016,922
24 Aug 2023587.80593.00582.60583.80583.804,460
23 Aug 2023585.40591.80571.60581.80581.8035,991
22 Aug 2023577.40607.20561.60587.24587.2454,117
21 Aug 2023575.70586.20573.00577.24577.2441,065
18 Aug 2023572.10578.00570.94577.57577.5712,325
17 Aug 2023570.00577.20568.80573.42573.4228,411
16 Aug 2023583.50584.20568.59573.40573.4024,185
15 Aug 2023584.20588.00580.60586.42586.422,858
14 Aug 2023577.60588.40578.80587.00587.0028,044
11 Aug 2023586.40588.20575.80580.40580.405,655
10 Aug 2023584.80585.81579.80585.80585.8010,643
09 Aug 2023591.10592.20583.80583.80583.804,748
08 Aug 2023585.80589.00583.60586.40586.4035,132
07 Aug 2023584.20585.60581.20584.00584.008,877
04 Aug 2023587.80592.00585.20587.08587.087,513
03 Aug 2023592.60592.60582.60584.30584.3016,320
02 Aug 2023590.50595.40588.20592.12592.1215,423
01 Aug 2023589.50596.00589.20594.90594.904,691
31 July 2023597.30598.20585.00585.70585.7010,920
28 July 2023611.20609.40603.20604.20604.208,016
27 July 2023611.00617.20612.60615.03615.0314,015
26 July 2023613.50609.80606.20609.80609.805,176
25 July 2023604.50615.00607.40613.00613.006,059
24 July 2023602.00607.80601.20605.80605.8011,853
21 July 2023597.90604.20597.80601.20601.208,176
20 July 2023596.90605.20597.40599.80599.807,997
19 July 2023602.00603.00593.20602.54602.543,183
18 July 2023590.90599.40587.20598.36598.3618,949
17 July 2023598.90598.80592.40592.66592.6620,816
14 July 2023599.70606.40600.76600.80600.8028,883
13 July 2023593.60602.00594.60598.60598.6024,249
12 July 2023580.50593.60581.60583.94583.9421,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...