UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 299.00
+3.00 (1.01%)
Oct 3, 2025, 4:59 PM CET
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 295.50 | 299.00 | 293.50 | 299.00 | 299.00 | 1.01% | 11,877 |
| Oct 2, 2025 | 299.50 | 300.50 | 294.00 | 296.00 | 296.00 | - | 13,476 |
| Oct 1, 2025 | 294.50 | 300.00 | 294.00 | 296.00 | 296.00 | 1.02% | 12,167 |
| Sep 30, 2025 | 296.00 | 296.50 | 290.50 | 293.00 | 293.00 | -0.85% | 51,394 |
| Sep 29, 2025 | 295.00 | 299.00 | 295.00 | 295.50 | 295.50 | 0.51% | 14,992 |
| Sep 26, 2025 | 297.50 | 297.50 | 290.00 | 294.00 | 294.00 | 2.26% | 23,304 |
| Sep 25, 2025 | 295.50 | 295.50 | 287.00 | 287.50 | 287.50 | -2.38% | 22,913 |
| Sep 24, 2025 | 291.50 | 297.50 | 289.00 | 294.50 | 294.50 | 2.08% | 37,529 |
| Sep 23, 2025 | 289.50 | 289.50 | 285.00 | 288.50 | 288.50 | -0.52% | 13,301 |
| Sep 22, 2025 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.52% | 7,890 |
| Sep 19, 2025 | 284.50 | 291.00 | 284.00 | 288.50 | 288.50 | 1.94% | 21,074 |
| Sep 18, 2025 | 285.50 | 286.50 | 282.00 | 283.00 | 283.00 | -0.35% | 83,191 |
| Sep 17, 2025 | 284.50 | 287.50 | 283.00 | 284.00 | 284.00 | - | 13,143 |
| Sep 16, 2025 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.35% | 5,126 |
| Sep 15, 2025 | 282.50 | 285.00 | 282.00 | 283.00 | 283.00 | -0.18% | 13,353 |
| Sep 12, 2025 | 283.50 | 285.00 | 282.00 | 283.50 | 283.50 | 0.18% | 16,242 |
| Sep 11, 2025 | 284.50 | 286.00 | 283.00 | 283.00 | 283.00 | -0.35% | 9,753 |
| Sep 10, 2025 | 282.50 | 285.00 | 282.00 | 284.00 | 284.00 | 0.53% | 7,252 |
| Sep 9, 2025 | 282.00 | 283.50 | 282.00 | 282.50 | 282.50 | 0.18% | 8,050 |
| Sep 8, 2025 | 283.50 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 7,755 |
| Sep 5, 2025 | 286.00 | 286.00 | 283.50 | 285.00 | 285.00 | - | 11,834 |
| Sep 4, 2025 | 285.00 | 287.00 | 284.00 | 285.00 | 285.00 | 0.18% | 20,663 |
| Sep 3, 2025 | 286.50 | 286.50 | 282.00 | 284.50 | 284.50 | -0.35% | 11,944 |
| Sep 2, 2025 | 281.00 | 286.00 | 280.00 | 285.50 | 285.50 | 0.88% | 15,180 |
| Sep 1, 2025 | 283.00 | 286.00 | 280.00 | 283.00 | 283.00 | -0.18% | 16,408 |
| Aug 29, 2025 | 288.50 | 288.50 | 282.00 | 283.50 | 283.50 | -1.05% | 19,380 |
| Aug 28, 2025 | 287.00 | 289.00 | 285.50 | 286.50 | 286.50 | -0.87% | 7,488 |
| Aug 27, 2025 | 291.00 | 291.00 | 285.50 | 289.00 | 289.00 | - | 5,967 |
| Aug 26, 2025 | 293.50 | 293.50 | 287.50 | 289.00 | 289.00 | -1.37% | 6,649 |
| Aug 25, 2025 | 296.50 | 296.50 | 292.00 | 293.00 | 293.00 | -1.18% | 5,137 |
| Aug 22, 2025 | 296.00 | 302.00 | 296.00 | 296.50 | 296.50 | 0.51% | 11,793 |
| Aug 21, 2025 | 290.00 | 298.00 | 286.00 | 295.00 | 295.00 | 1.90% | 17,024 |
| Aug 20, 2025 | 288.00 | 290.00 | 287.50 | 289.50 | 289.50 | 0.52% | 23,977 |
| Aug 19, 2025 | 287.50 | 289.50 | 286.50 | 288.00 | 288.00 | - | 15,979 |
| Aug 18, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -0.69% | 4,676 |
| Aug 15, 2025 | 290.00 | 295.50 | 289.50 | 290.00 | 290.00 | -0.34% | 5,070 |
| Aug 14, 2025 | 292.50 | 293.50 | 288.00 | 291.00 | 291.00 | -0.51% | 8,593 |
| Aug 13, 2025 | 294.50 | 295.50 | 291.50 | 292.50 | 292.50 | - | 4,941 |
| Aug 12, 2025 | 293.00 | 295.00 | 289.50 | 292.50 | 292.50 | -0.17% | 4,483 |
| Aug 11, 2025 | 288.00 | 293.00 | 285.00 | 293.00 | 293.00 | 1.38% | 9,027 |
| Aug 8, 2025 | 288.50 | 290.00 | 286.50 | 289.00 | 289.00 | - | 6,469 |
| Aug 7, 2025 | 288.50 | 291.00 | 286.00 | 289.00 | 289.00 | - | 13,956 |
| Aug 6, 2025 | 291.50 | 293.00 | 287.50 | 289.00 | 289.00 | -0.86% | 4,112 |
| Aug 5, 2025 | 293.00 | 293.00 | 289.00 | 291.50 | 291.50 | -0.34% | 3,538 |
| Aug 4, 2025 | 290.50 | 294.00 | 289.00 | 292.50 | 292.50 | 0.69% | 6,560 |
| Aug 1, 2025 | 289.50 | 292.00 | 287.00 | 290.50 | 290.50 | -0.51% | 6,651 |
| Jul 31, 2025 | 291.50 | 294.50 | 288.00 | 292.00 | 292.00 | 0.17% | 10,613 |
| Jul 30, 2025 | 291.50 | 294.00 | 289.00 | 291.50 | 291.50 | 0.17% | 7,813 |
| Jul 29, 2025 | 292.50 | 295.50 | 290.50 | 291.00 | 291.00 | -0.85% | 29,913 |
| Jul 28, 2025 | 295.00 | 296.00 | 292.00 | 293.50 | 293.50 | -0.17% | 4,987 |