UIE PLC UIE
OMXCOP · Denmark · Process Industries
DKK 401.00+1.00 (+0.25%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 401.00 | +0.25% | DKK 401.00 | DKK 401.00 | DKK 393.50 | 2.45K |
| 2026-09-30 | DKK 400.00 | -2.20% | DKK 407.00 | DKK 411.50 | DKK 400.00 | 14.60K |
| 2026-09-29 | DKK 409.00 | -1.68% | DKK 416.00 | DKK 416.00 | DKK 407.00 | 10.83K |
| 2026-09-28 | DKK 416.00 | +0.97% | DKK 414.00 | DKK 419.50 | DKK 412.50 | 16.27K |
| 2026-09-25 | DKK 412.00 | +0.37% | DKK 411.50 | DKK 418.00 | DKK 410.00 | 13.76K |
| 2026-09-24 | DKK 410.50 | -1.56% | DKK 416.00 | DKK 421.50 | DKK 410.50 | 16.44K |
| 2026-09-23 | DKK 417.00 | -3.36% | DKK 431.50 | DKK 431.50 | DKK 417.00 | 13.37K |
| 2026-09-22 | DKK 431.50 | -0.58% | DKK 434.50 | DKK 435.00 | DKK 428.00 | 15.93K |
| 2026-09-21 | DKK 434.00 | +1.40% | DKK 430.50 | DKK 435.00 | DKK 429.50 | 13.98K |
| 2026-09-18 | DKK 428.00 | -0.70% | DKK 430.50 | DKK 431.50 | DKK 428.00 | 27.97K |
| 2026-09-17 | DKK 431.00 | +1.53% | DKK 424.00 | DKK 431.00 | DKK 423.50 | 22.15K |
| 2026-09-16 | DKK 424.50 | +0.47% | DKK 420.50 | DKK 424.50 | DKK 420.00 | 24.34K |
| 2026-09-15 | DKK 422.50 | +1.93% | DKK 415.50 | DKK 423.50 | DKK 413.00 | 28.97K |
| 2026-09-14 | DKK 414.50 | +0.61% | DKK 411.50 | DKK 418.50 | DKK 411.00 | 22.63K |
| 2026-09-11 | DKK 412.00 | +0.86% | DKK 409.00 | DKK 412.00 | DKK 407.00 | 28.49K |
| 2026-09-10 | DKK 408.50 | +0.99% | DKK 404.00 | DKK 410.50 | DKK 403.50 | 22.57K |
| 2026-09-09 | DKK 404.50 | +0.37% | DKK 402.50 | DKK 405.00 | DKK 401.00 | 14.49K |
| 2026-09-08 | DKK 403.00 | +0.50% | DKK 402.00 | DKK 406.50 | DKK 401.50 | 16.76K |
| 2026-09-07 | DKK 401.00 | +0.38% | DKK 398.00 | DKK 402.00 | DKK 396.00 | 5.01K |
| 2026-09-04 | DKK 399.50 | +1.52% | DKK 393.50 | DKK 400.00 | DKK 392.50 | 15.79K |
| 2026-09-03 | DKK 393.50 | -0.76% | DKK 392.50 | DKK 396.50 | DKK 392.50 | 8.70K |
| 2026-09-02 | DKK 396.50 | -0.50% | DKK 402.00 | DKK 402.00 | DKK 394.50 | 20.45K |
| 2026-09-01 | DKK 398.50 | +0.76% | DKK 395.00 | DKK 400.00 | DKK 390.50 | 24.25K |
| 2026-08-31 | DKK 395.50 | +0.13% | DKK 394.50 | DKK 398.00 | DKK 391.50 | 17.05K |
| 2026-08-28 | DKK 395.00 | +1.02% | DKK 391.50 | DKK 398.00 | DKK 385.00 | 30.69K |
| 2026-08-27 | DKK 391.00 | -2.13% | DKK 399.50 | DKK 402.00 | DKK 391.00 | 11.68K |
| 2026-08-26 | DKK 399.50 | -0.13% | DKK 399.50 | DKK 402.00 | DKK 397.50 | 12.32K |
| 2026-08-25 | DKK 400.00 | 0.00% | DKK 397.50 | DKK 406.00 | DKK 397.50 | 21.71K |
| 2026-08-24 | DKK 400.00 | +0.76% | DKK 397.00 | DKK 401.50 | DKK 395.00 | 26.63K |
| 2026-08-21 | DKK 397.00 | +1.28% | DKK 391.50 | DKK 399.00 | DKK 390.00 | 19.92K |
| 2026-08-20 | DKK 392.00 | +1.69% | DKK 385.50 | DKK 395.00 | DKK 383.00 | 16.42K |
| 2026-08-19 | DKK 385.50 | +2.53% | DKK 376.00 | DKK 396.00 | DKK 375.00 | 37.48K |
| 2026-08-18 | DKK 376.00 | 0.00% | DKK 376.00 | DKK 379.00 | DKK 375.00 | 9.53K |
| 2026-08-17 | DKK 376.00 | +0.67% | DKK 373.50 | DKK 377.00 | DKK 369.50 | 10.00K |
| 2026-08-14 | DKK 373.50 | +1.49% | DKK 370.00 | DKK 380.00 | DKK 370.00 | 12.72K |
| 2026-08-13 | DKK 368.00 | -0.41% | DKK 369.00 | DKK 370.50 | DKK 366.50 | 20.46K |
| 2026-08-12 | DKK 369.50 | +0.68% | DKK 368.00 | DKK 369.50 | DKK 366.50 | 4.66K |
| 2026-08-11 | DKK 367.00 | -0.14% | DKK 369.00 | DKK 369.50 | DKK 366.50 | 1.45K |
| 2026-08-10 | DKK 367.50 | 0.00% | DKK 370.00 | DKK 370.00 | DKK 366.50 | 4.56K |
| 2026-08-07 | DKK 367.50 | +1.52% | DKK 362.50 | DKK 370.00 | DKK 362.00 | 6.06K |
| 2026-08-06 | DKK 362.00 | -0.82% | DKK 366.00 | DKK 366.50 | DKK 362.00 | 8.59K |
| 2026-08-05 | DKK 365.00 | -0.41% | DKK 361.00 | DKK 366.00 | DKK 355.50 | 10.57K |
| 2026-08-04 | DKK 366.50 | -0.81% | DKK 369.50 | DKK 370.00 | DKK 363.50 | 5.85K |
| 2026-08-03 | DKK 369.50 | +1.23% | DKK 365.00 | DKK 371.00 | DKK 359.50 | 15.45K |
| 2026-07-31 | DKK 365.00 | +0.55% | DKK 364.50 | DKK 365.00 | DKK 361.00 | 12.48K |
| 2026-07-30 | DKK 363.00 | -0.55% | DKK 365.50 | DKK 366.00 | DKK 361.50 | 10.54K |
| 2026-07-29 | DKK 365.00 | -1.08% | DKK 368.00 | DKK 368.00 | DKK 362.00 | 9.85K |
| 2026-07-28 | DKK 369.00 | +0.27% | DKK 367.00 | DKK 370.00 | DKK 366.50 | 5.57K |
| 2026-07-27 | DKK 368.00 | -0.41% | DKK 377.00 | DKK 377.00 | DKK 366.00 | 4.55K |
| 2026-07-24 | DKK 369.50 | +0.54% | DKK 367.50 | DKK 371.00 | DKK 365.00 | 4.28K |
| 2026-07-23 | DKK 367.50 | -0.68% | DKK 370.00 | DKK 370.50 | DKK 365.50 | 8.10K |
| 2026-07-22 | DKK 370.00 | -1.99% | DKK 377.50 | DKK 377.50 | DKK 369.50 | 8.42K |
| 2026-07-21 | DKK 377.50 | -0.79% | DKK 379.50 | DKK 380.00 | DKK 377.00 | 4.10K |
| 2026-07-20 | DKK 380.50 | +0.40% | DKK 380.00 | DKK 380.50 | DKK 374.50 | 8.47K |
| 2026-07-17 | DKK 379.00 | +1.20% | DKK 375.00 | DKK 379.00 | DKK 373.50 | 11.33K |
| 2026-07-16 | DKK 374.50 | +0.40% | DKK 371.50 | DKK 375.50 | DKK 371.00 | 13.64K |
| 2026-07-15 | DKK 373.00 | +0.67% | DKK 370.50 | DKK 373.00 | DKK 367.00 | 10.66K |
| 2026-07-14 | DKK 370.50 | -0.94% | DKK 373.50 | DKK 376.00 | DKK 368.50 | 8.46K |
| 2026-07-13 | DKK 374.00 | +0.54% | DKK 371.00 | DKK 375.00 | DKK 368.00 | 10.19K |
| 2026-07-10 | DKK 372.00 | +1.64% | DKK 366.50 | DKK 372.00 | DKK 363.50 | 4.36K |
| 2026-07-09 | DKK 366.00 | +0.55% | DKK 364.00 | DKK 368.00 | DKK 361.00 | 5.88K |
| 2026-07-08 | DKK 364.00 | +0.55% | DKK 359.00 | DKK 364.50 | DKK 359.00 | 13.08K |
| 2026-07-07 | DKK 362.00 | +0.56% | DKK 360.50 | DKK 366.50 | DKK 359.00 | 29.50K |
| 2026-07-06 | DKK 360.00 | 0.00% | DKK 372.50 | DKK 372.50 | DKK 355.00 | 6.28K |
| 2026-07-03 | DKK 360.00 | -0.96% | DKK 362.50 | DKK 362.50 | DKK 349.00 | 10.96K |
| 2026-07-02 | DKK 363.50 | +1.82% | DKK 358.00 | DKK 366.00 | DKK 358.00 | 8.73K |
| 2026-07-01 | DKK 357.00 | +1.28% | DKK 352.50 | DKK 357.00 | DKK 351.00 | 2.52K |
| 2026-06-30 | DKK 352.50 | -0.42% | DKK 355.00 | DKK 355.00 | DKK 352.00 | 74.88K |
| 2026-06-29 | DKK 354.00 | 0.00% | DKK 355.00 | DKK 356.00 | DKK 353.50 | 4.36K |
| 2026-06-26 | DKK 354.00 | -0.28% | DKK 355.00 | DKK 355.00 | DKK 348.50 | 6.69K |
| 2026-06-25 | DKK 355.00 | +1.87% | DKK 349.00 | DKK 355.50 | DKK 347.00 | 23.28K |
| 2026-06-24 | DKK 348.50 | +0.72% | DKK 350.00 | DKK 353.00 | DKK 344.00 | 31.91K |
| 2026-06-23 | DKK 346.00 | +0.58% | DKK 343.50 | DKK 347.50 | DKK 342.50 | 58.06K |
| 2026-06-22 | DKK 344.00 | -1.43% | DKK 348.50 | DKK 349.00 | DKK 343.50 | 4.87K |
| 2026-06-19 | DKK 349.00 | +0.58% | DKK 347.50 | DKK 350.50 | DKK 347.50 | 2.14K |
| 2026-06-18 | DKK 347.00 | -1.56% | DKK 352.50 | DKK 354.50 | DKK 346.00 | 6.66K |
| 2026-06-17 | DKK 352.50 | -0.70% | DKK 355.50 | DKK 355.50 | DKK 350.50 | 5.33K |
| 2026-06-16 | DKK 355.00 | -0.56% | DKK 359.50 | DKK 359.50 | DKK 353.00 | 3.47K |
| 2026-06-15 | DKK 357.00 | -0.42% | DKK 360.00 | DKK 360.00 | DKK 354.50 | 6.89K |
| 2026-06-12 | DKK 358.50 | +1.13% | DKK 355.50 | DKK 361.00 | DKK 355.50 | 12.60K |
| 2026-06-11 | DKK 354.50 | +1.72% | DKK 352.00 | DKK 355.50 | DKK 346.00 | 7.24K |
| 2026-06-10 | DKK 348.50 | +1.46% | DKK 344.00 | DKK 348.50 | DKK 341.00 | 22.88K |
| 2026-06-09 | DKK 343.50 | 0.00% | DKK 343.50 | DKK 346.50 | DKK 343.00 | 15.80K |
| 2026-06-08 | DKK 343.50 | -2.41% | DKK 351.50 | DKK 354.00 | DKK 343.50 | 31.76K |
| 2026-06-04 | DKK 352.00 | -0.14% | DKK 352.00 | DKK 354.00 | DKK 350.00 | 5.20K |
| 2026-06-03 | DKK 352.50 | -0.28% | DKK 353.50 | DKK 356.50 | DKK 351.50 | 5.80K |
| 2026-06-02 | DKK 353.50 | -0.70% | DKK 357.50 | DKK 357.50 | DKK 352.50 | 17.66K |
| 2026-06-01 | DKK 356.00 | -1.93% | DKK 363.50 | DKK 363.50 | DKK 354.50 | 8.49K |
| 2026-05-29 | DKK 363.00 | +1.54% | DKK 358.50 | DKK 364.00 | DKK 357.50 | 18.41K |
| 2026-05-28 | DKK 357.50 | +2.58% | DKK 350.00 | DKK 361.00 | DKK 345.50 | 11.73K |