Copenhagen - Delayed Quote • DKK
Royal Unibrew A/S (RBREW.CO)
At close: April 26 at 4:59 PM GMT+2
Currency in DKK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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%
HEIA.AS Heineken N.V.
91.40
-1.51%
2836.KL Carlsberg Brewery Malaysia Berhad
18.54
+0.76%
OLVAS.HE Olvi Oyj
30.15
+1.52%
ABI.BR Anheuser-Busch InBev SA/NV
56.12
+0.11%
CABJF Carlsberg A/S
134.60
+0.45%
BRBMF Big Rock Brewery Inc.
0.9200
0.00%
ALEFRM.CO Alefarm Brewing A/S
1.3400
0.00%
CARL-A.CO Carlsberg A/S
1,145.00
+1.78%