United International Enterprises Limited (UIE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:31AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | 1,825 |
| 24 Apr 2024 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | 7,443 |
| 23 Apr 2024 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 2,655 |
| 22 Apr 2024 | 221.00 | 223.00 | 221.00 | 221.00 | 221.00 | 4,966 |
| 19 Apr 2024 | 226.00 | 226.00 | 219.00 | 220.00 | 220.00 | 24,498 |
| 18 Apr 2024 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | 1,329 |
| 17 Apr 2024 | 225.00 | 228.00 | 223.00 | 224.00 | 224.00 | 4,911 |
| 16 Apr 2024 | 224.00 | 225.00 | 222.00 | 223.00 | 223.00 | 3,035 |
| 15 Apr 2024 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 6,835 |
| 12 Apr 2024 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | 15,859 |
| 11 Apr 2024 | 224.00 | 229.00 | 223.00 | 227.00 | 227.00 | 3,229 |
| 10 Apr 2024 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | 3,949 |
| 09 Apr 2024 | 223.00 | 226.00 | 223.00 | 224.00 | 224.00 | 18,632 |
| 08 Apr 2024 | 224.00 | 226.00 | 221.00 | 223.00 | 223.00 | 7,469 |
| 05 Apr 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 3,589 |
| 04 Apr 2024 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,570 |
| 03 Apr 2024 | 221.00 | 223.00 | 218.00 | 220.00 | 220.00 | 41,068 |
| 02 Apr 2024 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 34,433 |
| 27 Mar 2024 | 216.00 | 219.00 | 215.00 | 218.00 | 218.00 | 9,083 |
| 26 Mar 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 2,829 |
| 25 Mar 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 10,424 |
| 22 Mar 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 3,463 |
| 21 Mar 2024 | 208.00 | 212.00 | 208.00 | 209.00 | 209.00 | 1,758 |
| 20 Mar 2024 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | 1,106 |
| 19 Mar 2024 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | 3,763 |
| 18 Mar 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | 5,112 |
| 15 Mar 2024 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | 62,570 |
| 14 Mar 2024 | 212.00 | 212.00 | 209.00 | 212.00 | 212.00 | 72,396 |
| 13 Mar 2024 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | 83,157 |
| 12 Mar 2024 | 212.00 | 214.00 | 209.00 | 210.00 | 210.00 | 14,200 |
| 11 Mar 2024 | 211.00 | 213.00 | 211.00 | 212.00 | 212.00 | 51,190 |
| 08 Mar 2024 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | 5,870 |
| 07 Mar 2024 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | 54,186 |
| 06 Mar 2024 | 209.00 | 213.00 | 209.00 | 210.00 | 210.00 | 12,530 |
| 05 Mar 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 3,346 |
| 04 Mar 2024 | 211.00 | 212.00 | 209.00 | 209.00 | 209.00 | 59,846 |
| 01 Mar 2024 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | 6,368 |
| 29 Feb 2024 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | 45,735 |
| 28 Feb 2024 | 210.00 | 211.00 | 207.00 | 208.00 | 208.00 | 6,594 |
| 27 Feb 2024 | 213.00 | 213.00 | 209.00 | 211.00 | 211.00 | 2,613 |
| 26 Feb 2024 | 210.00 | 214.00 | 209.00 | 211.00 | 211.00 | 7,455 |
| 23 Feb 2024 | 206.00 | 209.00 | 206.00 | 207.00 | 207.00 | 16,150 |
| 22 Feb 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 2,963 |
| 21 Feb 2024 | 208.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1,931 |
| 20 Feb 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 3,256 |
| 19 Feb 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 784 |
| 16 Feb 2024 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | 2,017 |
| 15 Feb 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 4,856 |
| 14 Feb 2024 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | 937 |
| 13 Feb 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 8,211 |
| 12 Feb 2024 | 210.00 | 210.00 | 208.00 | 209.00 | 209.00 | 1,693 |
| 09 Feb 2024 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 2,136 |
| 08 Feb 2024 | 209.00 | 210.00 | 205.00 | 206.00 | 206.00 | 4,453 |
| 07 Feb 2024 | 216.00 | 218.00 | 207.00 | 207.00 | 207.00 | 6,026 |
| 06 Feb 2024 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 3,703 |
| 05 Feb 2024 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | 5,989 |
| 02 Feb 2024 | 216.00 | 219.00 | 211.00 | 219.00 | 219.00 | 3,716 |
| 01 Feb 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | 2,154 |
| 31 Jan 2024 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | 2,056 |
| 30 Jan 2024 | 211.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2,281 |
| 29 Jan 2024 | 210.00 | 214.00 | 205.00 | 209.00 | 209.00 | 7,605 |
| 26 Jan 2024 | 206.00 | 215.00 | 206.00 | 210.00 | 210.00 | 1,881 |
| 25 Jan 2024 | 213.00 | 214.00 | 208.00 | 209.00 | 209.00 | 22,292 |
| 24 Jan 2024 | 212.00 | 217.00 | 209.00 | 213.00 | 213.00 | 9,639 |
| 23 Jan 2024 | 212.00 | 217.00 | 210.00 | 210.00 | 210.00 | 2,266 |
| 22 Jan 2024 | 218.00 | 218.00 | 209.00 | 212.00 | 212.00 | 5,569 |
| 19 Jan 2024 | 213.00 | 216.00 | 210.00 | 215.00 | 215.00 | 4,874 |
| 18 Jan 2024 | 212.00 | 215.00 | 209.00 | 215.00 | 215.00 | 1,075 |
| 17 Jan 2024 | 213.00 | 217.00 | 208.00 | 209.00 | 209.00 | 2,615 |
| 16 Jan 2024 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | 2,622 |
| 15 Jan 2024 | 218.00 | 219.00 | 214.00 | 214.00 | 214.00 | 1,842 |
| 12 Jan 2024 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 2,457 |
| 11 Jan 2024 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3,608 |
| 10 Jan 2024 | 210.00 | 226.00 | 210.00 | 219.00 | 219.00 | 9,477 |
| 09 Jan 2024 | 209.00 | 220.00 | 205.00 | 209.00 | 209.00 | 4,389 |
| 08 Jan 2024 | 199.00 | 210.00 | 198.50 | 209.00 | 209.00 | 6,649 |
| 05 Jan 2024 | 192.00 | 200.00 | 190.00 | 199.00 | 199.00 | 2,005 |
| 04 Jan 2024 | 196.00 | 201.00 | 192.00 | 192.00 | 192.00 | 3,788 |
| 03 Jan 2024 | 188.50 | 196.00 | 187.00 | 196.00 | 196.00 | 2,990 |
| 02 Jan 2024 | 189.50 | 191.50 | 186.00 | 190.00 | 190.00 | 3,125 |
| 29 Dec 2023 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 6,150 |
| 28 Dec 2023 | 191.00 | 191.00 | 188.50 | 190.00 | 190.00 | 463 |
| 27 Dec 2023 | 187.50 | 190.00 | 187.00 | 190.00 | 190.00 | 3,994 |
| 22 Dec 2023 | 184.50 | 188.00 | 184.00 | 186.00 | 186.00 | 2,099 |
| 21 Dec 2023 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 3,845 |
| 20 Dec 2023 | 185.00 | 189.50 | 184.00 | 189.00 | 189.00 | 4,018 |
| 19 Dec 2023 | 187.00 | 189.50 | 184.00 | 185.00 | 185.00 | 4,857 |
| 18 Dec 2023 | 189.50 | 189.50 | 185.50 | 186.50 | 186.50 | 1,584 |
| 15 Dec 2023 | 183.50 | 188.00 | 183.50 | 187.00 | 187.00 | 3,729 |
| 14 Dec 2023 | 187.00 | 187.00 | 183.50 | 183.50 | 183.50 | 396 |
| 14 Dec 2023 | 0.55 Dividend | |||||
| 13 Dec 2023 | 189.00 | 191.50 | 181.50 | 181.50 | 180.95 | 6,843 |
| 12 Dec 2023 | 185.00 | 190.00 | 185.00 | 187.50 | 186.93 | 2,096 |
| 11 Dec 2023 | 192.50 | 192.50 | 186.00 | 186.00 | 185.44 | 905 |
| 08 Dec 2023 | 187.00 | 189.50 | 186.00 | 188.50 | 187.93 | 58,096 |
| 07 Dec 2023 | 187.50 | 190.00 | 183.50 | 186.50 | 185.93 | 6,864 |
| 06 Dec 2023 | 185.50 | 192.50 | 183.50 | 187.00 | 186.43 | 1,879 |
| 05 Dec 2023 | 183.00 | 188.00 | 183.00 | 183.00 | 182.45 | 381,992 |
| 04 Dec 2023 | 188.00 | 188.00 | 182.50 | 187.00 | 186.43 | 2,312 |
| 01 Dec 2023 | 186.00 | 187.50 | 181.50 | 186.50 | 185.93 | 1,243 |
| *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.