Copenhagen - Delayed Quote DKK

Royal Unibrew A/S (RBREW.CO)

533.00 +4.00 (+0.76%)
At close: April 26 at 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 531.50 537.00 528.00 533.00 533.00 96,591
Apr 25, 2024 530.00 536.50 526.00 529.00 529.00 135,169
Apr 24, 2024 525.00 531.00 521.50 529.00 529.00 79,603
Apr 23, 2024 538.00 541.50 524.50 525.00 525.00 163,471
Apr 22, 2024 535.50 541.50 521.50 536.50 536.50 306,296
Apr 19, 2024 483.40 520.00 480.00 520.00 520.00 840,477
Apr 18, 2024 434.20 440.40 432.80 440.40 440.40 59,701
Apr 17, 2024 425.60 436.00 425.40 434.00 434.00 79,059
Apr 16, 2024 433.60 434.80 425.40 426.40 426.40 92,547
Apr 15, 2024 438.60 439.80 435.40 435.80 435.80 101,634
Apr 12, 2024 444.60 449.60 438.60 438.60 438.60 92,031
Apr 11, 2024 436.60 444.20 435.60 441.80 441.80 89,418
Apr 10, 2024 450.20 451.20 438.00 438.00 438.00 107,585
Apr 9, 2024 445.60 451.60 444.40 449.00 449.00 85,956
Apr 8, 2024 445.00 446.60 442.40 446.20 446.20 100,379
Apr 5, 2024 457.80 457.80 444.00 445.00 445.00 90,593
Apr 4, 2024 456.00 463.20 455.40 457.80 457.80 69,447
Apr 3, 2024 460.20 464.80 455.60 456.00 456.00 142,299
Apr 2, 2024 459.80 464.00 454.80 460.20 460.20 241,220
Mar 27, 2024 449.40 456.70 449.30 456.70 456.70 140,423
Mar 26, 2024 443.30 449.50 438.80 448.80 448.80 89,294
Mar 25, 2024 442.10 446.70 440.40 443.30 443.30 66,534
Mar 22, 2024 434.50 443.20 434.50 442.10 442.10 96,893
Mar 21, 2024 436.70 439.80 434.00 435.70 435.70 127,762
Mar 20, 2024 435.50 438.50 430.60 435.80 435.80 81,509
Mar 19, 2024 438.70 442.80 431.60 436.00 436.00 118,130
Mar 18, 2024 434.90 439.10 431.90 439.10 439.10 91,684
Mar 15, 2024 430.50 434.20 426.90 434.20 434.20 791,379
Mar 14, 2024 437.50 443.90 429.80 431.30 431.30 162,342
Mar 13, 2024 433.40 438.70 430.20 437.70 437.70 101,306
Mar 12, 2024 433.00 438.90 429.00 435.70 435.70 200,270
Mar 11, 2024 429.40 432.40 428.20 432.40 432.40 126,810
Mar 8, 2024 433.30 434.10 426.30 429.80 429.80 121,039
Mar 7, 2024 430.80 434.50 423.10 434.10 434.10 120,002
Mar 6, 2024 420.20 432.90 419.50 430.80 430.80 218,639
Mar 5, 2024 419.30 420.80 413.80 420.20 420.20 202,036
Mar 4, 2024 427.00 429.70 416.20 421.40 421.40 242,915
Mar 1, 2024 440.00 446.50 424.40 427.00 427.00 401,158
Feb 29, 2024 456.50 465.10 442.20 447.60 447.60 463,469
Feb 28, 2024 468.00 470.70 458.70 466.10 466.10 144,182
Feb 27, 2024 466.00 471.20 461.80 470.90 470.90 129,036
Feb 26, 2024 468.20 479.50 467.00 467.90 467.90 170,552
Feb 23, 2024 469.00 470.30 464.30 468.10 468.10 63,927
Feb 22, 2024 476.00 478.80 469.00 469.00 469.00 100,138
Feb 21, 2024 466.00 476.40 466.00 474.00 474.00 127,641
Feb 20, 2024 461.70 467.00 460.60 467.00 467.00 59,354
Feb 19, 2024 460.00 463.80 456.00 462.80 462.80 74,131
Feb 16, 2024 460.80 461.90 457.40 460.10 460.10 72,854
Feb 15, 2024 455.50 459.80 454.00 459.70 459.70 92,258
Feb 14, 2024 467.20 471.00 453.50 454.50 454.50 190,128
Feb 13, 2024 462.70 471.50 461.90 467.70 467.70 136,191
Feb 12, 2024 452.20 463.80 451.80 462.40 462.40 253,170
Feb 9, 2024 453.00 456.10 450.00 452.20 452.20 91,309
Feb 8, 2024 454.60 455.40 448.80 452.80 452.80 97,937
Feb 7, 2024 450.00 456.00 450.00 453.00 453.00 174,796
Feb 6, 2024 448.70 450.00 444.30 450.00 450.00 73,360
Feb 5, 2024 447.50 451.80 447.50 449.00 449.00 57,265
Feb 2, 2024 450.60 453.70 447.10 447.50 447.50 70,494
Feb 1, 2024 453.00 457.00 444.80 447.60 447.60 74,980
Jan 31, 2024 452.80 458.30 450.90 453.00 453.00 115,996
Jan 30, 2024 456.00 457.40 452.20 453.20 453.20 114,263
Jan 29, 2024 450.00 455.60 446.80 455.60 455.60 107,392
Jan 26, 2024 441.00 450.50 440.10 449.70 449.70 140,905
Jan 25, 2024 434.50 440.90 433.10 438.60 438.60 101,147
Jan 24, 2024 438.30 442.30 431.10 434.40 434.40 119,200
Jan 23, 2024 425.30 436.60 425.30 435.90 435.90 348,369
Jan 22, 2024 426.00 430.50 424.00 425.80 425.80 104,540
Jan 19, 2024 423.10 429.00 423.10 425.80 425.80 106,416
Jan 18, 2024 427.10 428.00 421.50 423.00 423.00 155,273
Jan 17, 2024 443.00 443.40 424.70 429.60 429.60 247,074
Jan 16, 2024 445.60 447.60 443.20 446.10 446.10 57,452
Jan 15, 2024 448.60 449.50 445.80 448.40 448.40 38,628
Jan 12, 2024 448.10 457.00 448.10 454.40 454.40 124,338
Jan 11, 2024 453.00 457.30 448.10 448.10 448.10 185,626
Jan 10, 2024 440.00 448.40 438.60 446.60 446.60 185,394
Jan 9, 2024 450.00 451.00 443.20 451.00 451.00 150,046
Jan 8, 2024 448.00 449.90 442.10 446.70 446.70 150,483
Jan 5, 2024 451.40 451.40 441.20 447.50 447.50 94,817
Jan 4, 2024 450.80 453.70 447.70 451.40 451.40 78,293
Jan 3, 2024 451.00 452.00 445.30 448.80 448.80 72,314
Jan 2, 2024 453.10 455.10 447.60 450.70 450.70 77,666
Dec 29, 2023 455.40 455.60 449.80 451.10 451.10 53,523
Dec 28, 2023 455.10 456.40 451.10 453.50 453.50 72,201
Dec 27, 2023 452.00 455.80 450.40 455.10 455.10 68,453
Dec 22, 2023 449.00 452.00 447.40 452.00 452.00 53,778
Dec 21, 2023 452.10 452.60 447.70 450.10 450.10 60,547
Dec 20, 2023 448.60 455.10 447.80 453.60 453.60 154,432
Dec 19, 2023 446.50 456.10 446.50 448.60 448.60 244,130
Dec 18, 2023 449.00 449.00 442.80 448.00 448.00 141,223
Dec 15, 2023 446.70 449.50 444.50 449.50 449.50 280,737
Dec 14, 2023 445.00 452.10 445.00 447.60 447.60 150,439
Dec 13, 2023 444.00 444.00 436.70 441.10 441.10 60,882
Dec 12, 2023 439.70 444.00 437.40 442.50 442.50 235,916
Dec 11, 2023 441.70 441.90 437.30 440.20 440.20 63,462
Dec 8, 2023 440.30 444.90 439.40 443.10 443.10 102,378
Dec 7, 2023 440.50 448.80 438.10 440.30 440.30 61,482
Dec 6, 2023 439.40 445.30 436.70 442.90 442.90 65,573
Dec 5, 2023 444.10 444.10 439.30 440.30 440.30 70,632
Dec 4, 2023 443.50 445.20 441.00 444.10 444.10 100,489
Dec 1, 2023 442.10 442.10 433.00 439.70 439.70 147,646
Nov 30, 2023 438.80 443.90 434.80 442.30 442.30 169,326
Nov 29, 2023 440.00 441.20 436.90 438.80 438.80 61,165
Nov 28, 2023 450.70 450.90 436.80 439.90 439.90 140,422
Nov 27, 2023 454.20 455.20 451.60 451.60 451.60 56,518
Nov 24, 2023 457.30 459.50 453.20 455.90 455.90 38,377
Nov 23, 2023 460.40 461.00 456.00 457.00 457.00 44,239
Nov 22, 2023 453.60 462.00 453.60 461.00 461.00 61,593
Nov 21, 2023 456.60 458.00 451.70 453.60 453.60 118,670
Nov 20, 2023 465.30 468.40 458.60 460.40 460.40 72,585
Nov 17, 2023 461.20 467.60 460.00 465.30 465.30 108,870
Nov 16, 2023 473.80 473.80 459.20 459.90 459.90 129,684
Nov 15, 2023 471.80 483.70 469.40 473.80 473.80 122,601
Nov 14, 2023 463.90 472.40 462.80 469.80 469.80 141,495
Nov 13, 2023 461.10 470.40 459.00 466.00 466.00 168,051
Nov 10, 2023 464.10 469.20 453.80 460.80 460.80 134,828
Nov 9, 2023 456.00 475.30 456.00 469.90 469.90 352,155
Nov 8, 2023 527.00 529.60 453.20 459.10 459.10 679,365
Nov 7, 2023 521.00 527.60 518.40 524.60 524.60 125,962
Nov 6, 2023 524.60 524.60 519.40 521.80 521.80 43,313
Nov 3, 2023 524.60 526.00 519.80 520.00 520.00 97,703
Nov 2, 2023 514.00 524.40 513.00 521.20 521.20 48,079
Nov 1, 2023 512.00 512.00 502.80 511.40 511.40 50,306
Oct 31, 2023 517.00 517.00 508.60 509.80 509.80 67,104
Oct 30, 2023 507.00 511.60 504.80 505.40 505.40 29,572
Oct 27, 2023 510.00 511.00 504.20 506.40 506.40 29,594
Oct 26, 2023 512.00 518.80 510.60 511.00 511.00 47,717
Oct 25, 2023 520.00 527.60 510.00 515.00 515.00 57,737
Oct 24, 2023 513.60 519.40 510.00 518.20 518.20 51,671
Oct 23, 2023 512.00 516.00 508.40 513.80 513.80 51,138
Oct 20, 2023 507.20 513.40 507.20 512.00 512.00 51,874
Oct 19, 2023 512.80 518.00 511.80 514.00 514.00 33,205
Oct 18, 2023 508.40 518.00 508.40 512.80 512.80 50,682
Oct 17, 2023 512.80 513.40 505.20 509.40 509.40 87,335
Oct 16, 2023 512.40 515.00 510.80 514.00 514.00 43,377
Oct 13, 2023 516.00 518.20 509.60 513.00 513.00 74,283
Oct 12, 2023 527.80 530.20 517.80 518.00 518.00 101,978
Oct 11, 2023 521.40 529.80 518.00 524.00 524.00 158,768
Oct 10, 2023 510.00 523.00 510.00 519.20 519.20 77,487
Oct 9, 2023 517.40 520.40 503.40 506.40 506.40 77,919
Oct 6, 2023 534.00 534.00 515.00 518.20 518.20 87,361
Oct 5, 2023 529.60 541.40 528.40 532.00 532.00 109,253
Oct 4, 2023 520.20 531.40 520.20 525.20 525.20 108,134
Oct 3, 2023 530.00 531.40 522.00 525.80 525.80 96,605
Oct 2, 2023 549.20 552.40 528.00 530.00 530.00 96,322
Sep 29, 2023 534.60 549.60 534.60 545.80 545.80 162,755
Sep 28, 2023 550.20 551.40 527.40 532.40 532.40 170,123
Sep 27, 2023 556.60 558.00 550.40 550.80 550.80 57,685
Sep 26, 2023 555.20 557.20 551.20 556.60 556.60 53,027
Sep 25, 2023 560.40 562.40 552.60 555.60 555.60 38,442
Sep 22, 2023 570.20 571.60 558.60 560.40 560.40 55,930
Sep 21, 2023 577.00 578.40 570.60 570.80 570.80 40,671
Sep 20, 2023 573.00 583.40 573.00 580.40 580.40 58,979
Sep 19, 2023 570.60 573.80 570.60 570.60 570.60 34,802
Sep 18, 2023 576.80 578.60 570.20 570.60 570.60 31,964
Sep 15, 2023 582.00 588.60 573.80 576.80 576.80 149,330
Sep 14, 2023 578.00 581.80 572.00 579.60 579.60 86,738
Sep 13, 2023 585.00 585.00 573.20 578.00 578.00 72,185
Sep 12, 2023 597.80 601.00 580.80 585.40 585.40 507,970
Sep 11, 2023 590.20 597.20 590.20 596.00 596.00 51,866
Sep 8, 2023 585.00 591.40 584.00 590.00 590.00 54,560
Sep 7, 2023 585.60 591.20 581.00 582.20 582.20 40,271
Sep 6, 2023 583.20 589.40 582.80 587.40 587.40 59,767
Sep 5, 2023 585.80 589.00 582.60 586.60 586.60 35,832
Sep 4, 2023 594.20 596.40 587.80 587.80 587.80 29,941
Sep 1, 2023 601.00 601.00 590.80 594.40 594.40 59,058
Aug 31, 2023 604.60 604.60 596.80 603.20 603.20 181,786
Aug 30, 2023 611.60 614.60 595.00 603.40 603.40 93,759
Aug 29, 2023 607.60 616.20 606.60 611.60 611.60 74,649
Aug 28, 2023 596.80 610.00 596.80 608.60 608.60 90,926
Aug 25, 2023 585.00 598.80 585.00 595.00 595.00 78,411
Aug 24, 2023 589.00 593.60 582.40 585.80 585.80 106,920
Aug 23, 2023 583.00 592.80 570.00 576.60 576.60 342,942
Aug 22, 2023 576.20 607.60 560.60 582.80 582.80 156,401
Aug 21, 2023 575.00 586.60 572.40 576.00 576.00 72,779
Aug 18, 2023 571.00 578.60 570.20 575.00 575.00 46,967
Aug 17, 2023 568.00 577.80 567.00 574.80 574.80 155,133
Aug 16, 2023 584.00 584.80 567.20 573.40 573.40 57,111
Aug 15, 2023 584.00 588.80 580.20 584.60 584.60 44,196
Aug 14, 2023 578.00 588.20 578.00 587.00 587.00 28,582
Aug 11, 2023 585.80 591.60 575.40 580.40 580.40 43,478
Aug 10, 2023 583.80 585.80 579.40 585.80 585.80 46,593
Aug 9, 2023 590.20 592.20 583.00 583.80 583.80 126,892
Aug 8, 2023 584.00 590.80 582.40 586.40 586.40 42,929
Aug 7, 2023 582.60 585.60 581.00 584.00 584.00 52,092
Aug 4, 2023 587.00 592.00 584.60 585.20 585.20 40,982
Aug 3, 2023 593.60 593.60 581.80 585.60 585.60 54,977
Aug 2, 2023 590.00 595.40 587.20 592.00 592.00 129,246
Aug 1, 2023 590.00 595.80 587.60 593.60 593.60 122,580
Jul 31, 2023 598.00 599.00 584.60 586.60 586.60 85,622
Jul 28, 2023 611.60 611.60 602.20 604.20 604.20 47,598
Jul 27, 2023 615.80 617.20 612.40 615.40 615.40 62,813
Jul 26, 2023 615.00 615.40 605.80 609.80 609.80 28,870
Jul 25, 2023 605.60 615.20 605.60 615.00 615.00 45,847
Jul 24, 2023 601.20 607.40 601.20 605.80 605.80 49,143
Jul 21, 2023 599.80 604.00 597.40 601.20 601.20 67,265
Jul 20, 2023 601.00 605.20 596.60 599.80 599.80 36,975
Jul 19, 2023 602.60 604.60 593.20 601.40 601.40 55,052
Jul 18, 2023 592.00 599.00 588.60 599.00 599.00 39,025
Jul 17, 2023 600.00 600.00 591.20 592.60 592.60 32,355
Jul 14, 2023 598.80 606.40 598.80 600.80 600.80 30,240
Jul 13, 2023 593.60 602.20 593.40 598.60 598.60 42,886
Jul 12, 2023 580.80 593.40 580.20 592.20 592.20 72,827
Jul 11, 2023 594.40 596.00 579.60 582.00 582.00 111,725
Jul 10, 2023 598.20 599.40 591.20 592.00 592.00 60,076
Jul 7, 2023 600.40 609.80 600.00 601.60 601.60 76,590
Jul 6, 2023 611.40 612.20 597.20 600.00 600.00 73,920
Jul 5, 2023 614.80 621.80 613.00 613.80 613.80 119,751
Jul 4, 2023 612.20 620.20 611.20 614.40 614.40 136,610
Jul 3, 2023 618.00 618.00 598.60 610.00 610.00 116,509
Jun 30, 2023 614.40 616.80 606.60 610.00 610.00 124,690
Jun 29, 2023 608.80 613.20 601.80 612.20 612.20 79,774
Jun 28, 2023 602.40 611.60 601.00 608.00 608.00 64,878
Jun 27, 2023 598.80 604.60 593.20 602.40 602.40 80,340
Jun 26, 2023 615.20 616.40 592.40 595.60 595.60 85,899
Jun 23, 2023 589.20 618.20 589.20 618.20 618.20 67,460
Jun 22, 2023 610.00 613.60 589.60 592.20 592.20 121,092
Jun 21, 2023 633.20 636.40 611.00 616.80 616.80 155,896
Jun 20, 2023 629.00 636.20 629.00 635.00 635.00 54,896
Jun 19, 2023 633.40 634.40 629.20 630.60 630.60 74,758
Jun 16, 2023 639.00 641.60 631.80 636.40 636.40 135,289
Jun 15, 2023 629.40 638.80 628.40 636.60 636.60 83,381
Jun 14, 2023 613.80 633.40 613.00 633.40 633.40 127,450
Jun 13, 2023 598.00 616.80 592.60 614.00 614.00 92,621
Jun 12, 2023 598.20 598.20 590.60 592.00 592.00 66,414
Jun 9, 2023 590.00 596.40 589.20 593.40 593.40 55,229
Jun 8, 2023 595.00 595.00 589.00 589.80 589.80 63,653
Jun 7, 2023 597.80 602.80 593.20 594.20 594.20 67,011
Jun 6, 2023 595.40 600.80 588.60 597.80 597.80 66,369
Jun 2, 2023 596.80 601.60 595.40 597.40 597.40 106,127
Jun 1, 2023 599.00 605.20 589.20 593.40 593.40 54,299
May 31, 2023 605.00 606.00 588.20 593.60 593.60 126,710
May 30, 2023 613.00 620.00 608.00 611.40 611.40 67,544
May 26, 2023 605.80 613.40 604.00 611.80 611.80 39,083
May 25, 2023 609.00 609.00 599.00 606.80 606.80 63,108
May 24, 2023 630.80 630.80 609.20 609.20 609.20 71,862
May 23, 2023 640.60 642.40 632.00 632.00 632.00 59,109
May 22, 2023 631.00 647.20 631.00 643.00 643.00 68,888
May 17, 2023 642.60 642.60 628.60 630.60 630.60 66,952
May 16, 2023 642.80 647.40 637.20 642.60 642.60 47,730
May 15, 2023 628.40 645.40 628.40 644.00 644.00 86,239
May 12, 2023 625.20 630.40 623.60 624.00 624.00 42,339
May 11, 2023 612.20 625.20 612.20 624.00 624.00 59,697
May 10, 2023 615.80 620.20 610.00 611.00 611.00 48,834
May 9, 2023 628.60 628.60 611.40 615.00 615.00 49,068
May 8, 2023 629.80 633.00 625.60 630.20 630.20 59,416
May 4, 2023 619.00 628.20 610.80 623.60 623.60 74,861
May 3, 2023 602.00 625.40 596.20 621.00 621.00 140,667
May 2, 2023 595.20 603.00 591.00 597.60 597.60 115,825
May 1, 2023 604.00 604.80 591.40 594.60 594.60 57,948
Apr 28, 2023 14.50 Dividend
Apr 28, 2023 611.00 611.00 586.00 603.80 603.80 263,430
Apr 27, 2023 632.00 639.60 613.20 619.00 604.50 176,414
Apr 26, 2023 646.40 649.20 628.80 630.40 615.63 136,645

Related Tickers

CARL-B.CO Carlsberg A/S
954.20
+0.63%
 
HARB-B.CO Harboes Bryggeri A/S
122.50
+2.51%
 
2836.KL Carlsberg Brewery Malaysia Berhad
18.54
+0.76%
 
HEIA.AS Heineken N.V.
91.40
-1.51%
 
OLVAS.HE Olvi Oyj
30.15
+1.52%
 
CABJF Carlsberg A/S
134.60
+0.45%
 
BRBMF Big Rock Brewery Inc.
0.9200
0.00%
 
CARL-A.CO Carlsberg A/S
1,145.00
+1.78%
 
ABI.BR Anheuser-Busch InBev SA/NV
56.12
+0.11%
 
2502.T Asahi Group Holdings, Ltd.
5,465.00
+0.90%