UIE Plc (UIE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:27AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,267 |
| 25 June 2024 | 231.00 | 234.00 | 229.00 | 231.00 | 231.00 | 3,272 |
| 24 June 2024 | 226.00 | 231.00 | 226.00 | 230.00 | 230.00 | 5,613 |
| 21 June 2024 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | 3,461 |
| 20 June 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 6,429 |
| 19 June 2024 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | 21,526 |
| 18 June 2024 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 2,282 |
| 17 June 2024 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | 3,330 |
| 14 June 2024 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | 3,389 |
| 13 June 2024 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 5,254 |
| 12 June 2024 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 25,434 |
| 11 June 2024 | 219.00 | 220.00 | 217.00 | 220.00 | 220.00 | 34,054 |
| 10 June 2024 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | 9,847 |
| 07 June 2024 | 225.00 | 228.00 | 220.00 | 221.00 | 221.00 | 10,420 |
| 06 June 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 5,839 |
| 04 June 2024 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 4,375 |
| 03 June 2024 | 228.00 | 233.00 | 228.00 | 230.00 | 230.00 | 11,634 |
| 31 May 2024 | 223.00 | 228.00 | 223.00 | 226.00 | 226.00 | 17,071 |
| 30 May 2024 | 222.00 | 225.00 | 221.00 | 223.00 | 223.00 | 8,689 |
| 29 May 2024 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 17,157 |
| 28 May 2024 | 220.00 | 224.00 | 218.00 | 221.00 | 221.00 | 12,114 |
| 27 May 2024 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | 4,507 |
| 27 May 2024 | 0.7 Dividend | |||||
| 24 May 2024 | 225.00 | 225.00 | 221.00 | 223.00 | 222.30 | 6,489 |
| 23 May 2024 | 224.00 | 225.00 | 222.00 | 222.00 | 221.30 | 4,734 |
| 22 May 2024 | 224.00 | 225.00 | 222.00 | 223.00 | 222.30 | 7,612 |
| 21 May 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 222.30 | 19,600 |
| 17 May 2024 | 221.00 | 222.00 | 220.00 | 222.00 | 221.30 | 70,894 |
| 16 May 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 220.31 | 5,607 |
| 15 May 2024 | 219.00 | 222.00 | 219.00 | 220.00 | 219.31 | 6,942 |
| 14 May 2024 | 219.00 | 223.00 | 219.00 | 219.00 | 218.31 | 11,460 |
| 13 May 2024 | 223.00 | 223.00 | 221.00 | 222.00 | 221.30 | 10,096 |
| 08 May 2024 | 222.00 | 223.00 | 221.00 | 222.00 | 221.30 | 7,738 |
| 07 May 2024 | 222.00 | 223.00 | 219.00 | 219.00 | 218.31 | 11,571 |
| 06 May 2024 | 224.00 | 224.00 | 221.00 | 222.00 | 221.30 | 15,472 |
| 03 May 2024 | 221.00 | 222.00 | 221.00 | 221.00 | 220.31 | 5,453 |
| 02 May 2024 | 222.00 | 223.00 | 220.00 | 220.00 | 219.31 | 3,698 |
| 01 May 2024 | 222.00 | 223.00 | 222.00 | 222.00 | 221.30 | 4,367 |
| 30 Apr 2024 | 224.00 | 224.00 | 221.00 | 222.00 | 221.30 | 4,414 |
| 29 Apr 2024 | 223.00 | 227.00 | 222.00 | 223.00 | 222.30 | 34,476 |
| 26 Apr 2024 | 222.00 | 222.00 | 221.00 | 221.00 | 220.31 | 7,690 |
| 25 Apr 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 220.31 | 5,312 |
| 24 Apr 2024 | 222.00 | 223.00 | 219.00 | 219.00 | 218.31 | 7,443 |
| 23 Apr 2024 | 221.00 | 222.00 | 221.00 | 221.00 | 220.31 | 2,655 |
| 22 Apr 2024 | 221.00 | 223.00 | 221.00 | 221.00 | 220.31 | 4,966 |
| 19 Apr 2024 | 226.00 | 226.00 | 219.00 | 220.00 | 219.31 | 24,498 |
| 18 Apr 2024 | 227.00 | 227.00 | 223.00 | 223.00 | 222.30 | 1,329 |
| 17 Apr 2024 | 225.00 | 228.00 | 223.00 | 224.00 | 223.30 | 4,911 |
| 16 Apr 2024 | 224.00 | 225.00 | 222.00 | 223.00 | 222.30 | 3,035 |
| 15 Apr 2024 | 225.00 | 226.00 | 224.00 | 224.00 | 223.30 | 6,835 |
| 12 Apr 2024 | 228.00 | 230.00 | 222.00 | 222.00 | 221.30 | 15,859 |
| 11 Apr 2024 | 224.00 | 229.00 | 223.00 | 227.00 | 226.29 | 3,229 |
| 10 Apr 2024 | 224.00 | 224.00 | 222.00 | 223.00 | 222.30 | 3,949 |
| 09 Apr 2024 | 223.00 | 226.00 | 223.00 | 224.00 | 223.30 | 18,632 |
| 08 Apr 2024 | 224.00 | 226.00 | 221.00 | 223.00 | 222.30 | 7,469 |
| 05 Apr 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 220.31 | 3,589 |
| 04 Apr 2024 | 219.00 | 222.00 | 218.00 | 220.00 | 219.31 | 2,570 |
| 03 Apr 2024 | 221.00 | 223.00 | 218.00 | 220.00 | 219.31 | 41,068 |
| 02 Apr 2024 | 219.00 | 222.00 | 218.00 | 220.00 | 219.31 | 34,433 |
| 27 Mar 2024 | 216.00 | 219.00 | 215.00 | 218.00 | 217.32 | 9,083 |
| 26 Mar 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 213.33 | 2,829 |
| 25 Mar 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 213.33 | 10,424 |
| 22 Mar 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 209.34 | 3,463 |
| 21 Mar 2024 | 208.00 | 212.00 | 208.00 | 209.00 | 208.34 | 1,758 |
| 20 Mar 2024 | 210.00 | 211.00 | 209.00 | 209.00 | 208.34 | 1,106 |
| 19 Mar 2024 | 211.00 | 211.00 | 208.00 | 209.00 | 208.34 | 3,763 |
| 18 Mar 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 208.34 | 5,112 |
| 15 Mar 2024 | 212.00 | 213.00 | 211.00 | 211.00 | 210.34 | 62,570 |
| 14 Mar 2024 | 212.00 | 212.00 | 209.00 | 212.00 | 211.33 | 72,396 |
| 13 Mar 2024 | 210.00 | 212.00 | 209.00 | 209.00 | 208.34 | 83,157 |
| 12 Mar 2024 | 212.00 | 214.00 | 209.00 | 210.00 | 209.34 | 14,200 |
| 11 Mar 2024 | 211.00 | 213.00 | 211.00 | 212.00 | 211.33 | 51,190 |
| 08 Mar 2024 | 212.00 | 213.00 | 209.00 | 210.00 | 209.34 | 5,870 |
| 07 Mar 2024 | 211.00 | 211.00 | 208.00 | 210.00 | 209.34 | 54,186 |
| 06 Mar 2024 | 209.00 | 213.00 | 209.00 | 210.00 | 209.34 | 12,530 |
| 05 Mar 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 210.34 | 3,346 |
| 04 Mar 2024 | 211.00 | 212.00 | 209.00 | 209.00 | 208.34 | 59,846 |
| 01 Mar 2024 | 210.00 | 212.00 | 209.00 | 209.00 | 208.34 | 6,368 |
| 29 Feb 2024 | 212.00 | 213.00 | 209.00 | 210.00 | 209.34 | 45,735 |
| 28 Feb 2024 | 210.00 | 211.00 | 207.00 | 208.00 | 207.35 | 6,594 |
| 27 Feb 2024 | 213.00 | 213.00 | 209.00 | 211.00 | 210.34 | 2,613 |
| 26 Feb 2024 | 210.00 | 214.00 | 209.00 | 211.00 | 210.34 | 7,455 |
| 23 Feb 2024 | 206.00 | 209.00 | 206.00 | 207.00 | 206.35 | 16,150 |
| 22 Feb 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 205.35 | 2,963 |
| 21 Feb 2024 | 208.00 | 209.00 | 206.00 | 209.00 | 208.34 | 1,931 |
| 20 Feb 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 207.35 | 3,256 |
| 19 Feb 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 209.34 | 784 |
| 16 Feb 2024 | 206.00 | 209.00 | 206.00 | 208.00 | 207.35 | 2,017 |
| 15 Feb 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 205.35 | 4,856 |
| 14 Feb 2024 | 209.00 | 210.00 | 209.00 | 209.00 | 208.34 | 937 |
| 13 Feb 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 209.34 | 8,211 |
| 12 Feb 2024 | 210.00 | 210.00 | 208.00 | 209.00 | 208.34 | 1,693 |
| 09 Feb 2024 | 207.00 | 210.00 | 207.00 | 210.00 | 209.34 | 2,136 |
| 08 Feb 2024 | 209.00 | 210.00 | 205.00 | 206.00 | 205.35 | 4,453 |
| 07 Feb 2024 | 216.00 | 218.00 | 207.00 | 207.00 | 206.35 | 6,026 |
| 06 Feb 2024 | 210.00 | 217.00 | 210.00 | 216.00 | 215.32 | 3,703 |
| 05 Feb 2024 | 219.00 | 219.00 | 210.00 | 210.00 | 209.34 | 5,989 |
| 02 Feb 2024 | 216.00 | 219.00 | 211.00 | 219.00 | 218.31 | 3,716 |
| 01 Feb 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 213.33 | 2,154 |
| 31 Jan 2024 | 219.00 | 219.00 | 212.00 | 212.00 | 211.33 | 2,056 |
| *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.