Advertisement
Advertisement
UIE Plc (UIE.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 01:21PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 186.00 | 189.50 | 184.50 | 189.00 | 189.00 | 1,216 |
| Feb 02, 2023 | 185.00 | 189.50 | 183.50 | 189.50 | 189.50 | 2,486 |
| Feb 01, 2023 | 185.50 | 185.50 | 183.50 | 184.50 | 184.50 | 5,597 |
| Jan 31, 2023 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | 3,523 |
| Jan 30, 2023 | 188.50 | 193.00 | 186.50 | 193.00 | 193.00 | 3,847 |
| Jan 27, 2023 | 179.00 | 187.50 | 178.50 | 187.50 | 187.50 | 2,802 |
| Jan 26, 2023 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 115 |
| Jan 25, 2023 | 179.50 | 180.00 | 177.50 | 180.00 | 180.00 | 1,315 |
| Jan 24, 2023 | 179.50 | 181.50 | 176.00 | 181.50 | 181.50 | 3,626 |
| Jan 23, 2023 | 181.00 | 183.00 | 177.50 | 179.50 | 179.50 | 1,461 |
| Jan 20, 2023 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 1,761 |
| Jan 19, 2023 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 2,689 |
| Jan 18, 2023 | 183.50 | 186.00 | 181.00 | 182.50 | 182.50 | 1,445 |
| Jan 17, 2023 | 187.00 | 187.00 | 183.50 | 183.50 | 183.50 | 3,339 |
| Jan 16, 2023 | 181.00 | 189.00 | 181.00 | 187.50 | 187.50 | 2,530 |
| Jan 13, 2023 | 180.00 | 183.50 | 180.00 | 181.00 | 181.00 | 1,964 |
| Jan 12, 2023 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 350 |
| Jan 11, 2023 | 177.00 | 180.00 | 175.50 | 178.50 | 178.50 | 2,420 |
| Jan 10, 2023 | 175.00 | 178.50 | 175.00 | 177.00 | 177.00 | 977 |
| Jan 09, 2023 | 179.50 | 179.50 | 178.00 | 178.00 | 178.00 | 697 |
| Jan 06, 2023 | 179.00 | 185.00 | 175.00 | 178.00 | 178.00 | 112,661 |
| Jan 05, 2023 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 2,468 |
| Jan 04, 2023 | 183.50 | 185.00 | 179.00 | 180.00 | 180.00 | 1,157 |
| Jan 03, 2023 | 176.50 | 179.00 | 176.50 | 179.00 | 179.00 | 608,112 |
| Jan 02, 2023 | 175.50 | 177.00 | 175.50 | 177.00 | 177.00 | 1,005 |
| Dec 30, 2022 | 185.50 | 185.50 | 178.50 | 178.50 | 178.50 | 1,789 |
| Dec 29, 2022 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2,515 |
| Dec 28, 2022 | 178.00 | 180.00 | 177.50 | 177.50 | 177.50 | 917 |
| Dec 27, 2022 | 176.00 | 177.50 | 176.00 | 177.00 | 177.00 | 1,402 |
| Dec 23, 2022 | 178.00 | 178.00 | 175.50 | 175.50 | 175.50 | 2,143 |
| Dec 22, 2022 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 370 |
| Dec 21, 2022 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 6,103 |
| Dec 20, 2022 | 179.00 | 179.00 | 175.50 | 178.00 | 178.00 | 6,873 |
| Dec 19, 2022 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | 2,991 |
| Dec 16, 2022 | 180.00 | 181.50 | 180.00 | 180.00 | 180.00 | 6,015 |
| Dec 15, 2022 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 4,005 |
| Dec 14, 2022 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 8,284 |
| Dec 13, 2022 | 188.50 | 188.50 | 180.00 | 182.50 | 182.50 | 161,909 |
| Dec 12, 2022 | 187.00 | 187.50 | 186.00 | 187.50 | 187.50 | 2,679 |
| Dec 09, 2022 | 188.00 | 189.50 | 187.00 | 188.00 | 188.00 | 911 |
| Dec 08, 2022 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 1,340 |
| Dec 07, 2022 | 188.50 | 188.50 | 187.00 | 187.00 | 187.00 | 1,285 |
| Dec 06, 2022 | 190.00 | 190.00 | 188.00 | 188.50 | 188.50 | 4,711 |
| Dec 05, 2022 | 189.50 | 189.50 | 188.00 | 189.00 | 189.00 | 864 |
| Dec 02, 2022 | 191.50 | 191.50 | 188.00 | 188.50 | 188.50 | 6,002 |
| Dec 01, 2022 | 188.50 | 190.00 | 188.00 | 189.00 | 189.00 | 4,238 |
| Nov 30, 2022 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 769 |
| Nov 29, 2022 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | 2,633 |
| Nov 28, 2022 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 2,119 |
| Nov 25, 2022 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | 1,485 |
| Nov 24, 2022 | 191.50 | 192.00 | 189.00 | 191.50 | 191.50 | 967 |
| Nov 23, 2022 | 188.00 | 192.50 | 188.00 | 188.50 | 188.50 | 3,013 |
| Nov 22, 2022 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 11,028 |
| Nov 21, 2022 | 193.50 | 193.50 | 190.00 | 190.50 | 190.50 | 1,446 |
| Nov 18, 2022 | 198.50 | 198.50 | 192.50 | 198.00 | 198.00 | 4,397 |
| Nov 17, 2022 | 206.00 | 206.00 | 196.50 | 197.50 | 197.50 | 10,685 |
| Nov 16, 2022 | 203.00 | 206.00 | 200.00 | 205.00 | 205.00 | 5,591 |
| Nov 15, 2022 | 213.00 | 219.00 | 200.00 | 201.00 | 201.00 | 8,703 |
| Nov 14, 2022 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 2,058 |
| Nov 11, 2022 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 2,238 |
| Nov 10, 2022 | 195.00 | 199.50 | 193.00 | 199.00 | 199.00 | 4,369 |
| Nov 09, 2022 | 196.50 | 199.00 | 196.00 | 199.00 | 199.00 | 769 |
| Nov 08, 2022 | 199.50 | 202.00 | 195.50 | 199.50 | 199.50 | 5,003 |
| Nov 07, 2022 | 201.00 | 201.00 | 190.00 | 200.00 | 200.00 | 4,611 |
| Nov 04, 2022 | 187.50 | 192.50 | 186.50 | 187.50 | 187.50 | 2,444 |
| Nov 03, 2022 | 185.50 | 185.50 | 184.00 | 184.00 | 184.00 | 9,866 |
| Nov 02, 2022 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 7,050 |
| Nov 01, 2022 | 185.00 | 187.00 | 184.50 | 187.00 | 187.00 | 1,364 |
| Oct 31, 2022 | 184.00 | 185.50 | 184.00 | 185.00 | 185.00 | 2,405 |
| Oct 28, 2022 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 2,270 |
| Oct 27, 2022 | 186.50 | 186.50 | 185.00 | 185.50 | 185.50 | 828 |
| Oct 26, 2022 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 100 |
| Oct 25, 2022 | 185.50 | 185.50 | 184.50 | 184.50 | 184.50 | 92 |
| Oct 24, 2022 | 194.50 | 194.50 | 184.00 | 186.50 | 186.50 | 5,851 |
| Oct 21, 2022 | 186.00 | 186.00 | 185.50 | 185.50 | 185.50 | 230 |
| Oct 20, 2022 | 185.50 | 187.00 | 185.00 | 186.50 | 186.50 | 733 |
| Oct 19, 2022 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | 20,730 |
| Oct 18, 2022 | 187.50 | 188.50 | 186.00 | 186.00 | 186.00 | 1,181 |
| Oct 17, 2022 | 187.50 | 189.50 | 187.50 | 187.50 | 187.50 | 2,927 |
| Oct 14, 2022 | 187.50 | 188.50 | 187.00 | 187.00 | 187.00 | 1,662 |
| Oct 13, 2022 | 188.50 | 189.00 | 187.00 | 187.00 | 187.00 | 2,197 |
| Oct 12, 2022 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 509 |
| Oct 11, 2022 | 191.50 | 191.50 | 189.50 | 189.50 | 189.50 | 473 |
| Oct 10, 2022 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 959 |
| Oct 07, 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Oct 06, 2022 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | 500 |
| Oct 05, 2022 | 189.50 | 191.50 | 189.00 | 191.50 | 191.50 | 2,233 |
| Oct 04, 2022 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | 586 |
| Oct 03, 2022 | 189.50 | 190.00 | 189.00 | 189.00 | 189.00 | 3,749 |
| Sep 30, 2022 | 190.50 | 191.50 | 189.50 | 189.50 | 189.50 | 44,681 |
| Sep 29, 2022 | 194.90 | 194.90 | 192.00 | 192.50 | 192.50 | 1,992 |
| Sep 28, 2022 | 192.60 | 193.00 | 192.00 | 192.50 | 192.50 | 7,331 |
| Sep 27, 2022 | 193.50 | 194.00 | 193.00 | 193.00 | 193.00 | 4,309 |
| Sep 26, 2022 | 193.50 | 194.00 | 193.00 | 193.00 | 193.00 | 1,750 |
| Sep 23, 2022 | 194.50 | 194.50 | 193.50 | 194.00 | 194.00 | 4,072 |
| Sep 22, 2022 | 194.50 | 194.50 | 194.00 | 194.00 | 194.00 | 1,100 |
| Sep 21, 2022 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 5,608 |
| Sep 20, 2022 | 194.50 | 195.00 | 194.00 | 194.00 | 194.00 | 4,561 |
| Sep 19, 2022 | 194.50 | 194.50 | 194.00 | 194.00 | 194.00 | 18,415 |
| Sep 16, 2022 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 9,803 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
