Codan Limited (FRA:UL4)
Germany · Delayed Price · Currency is EUR 29.60
-0.20 (-0.67%)
At close: Sep 18, 2026
FRA:UL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Sep 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6.52% | - |
| Sep 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Sep 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.76% | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -2.07% | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | -1.36% | - |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | -2.00% | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | - | - |
| Aug 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | 2.74% | - |
| Aug 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | -0.68% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | 0.68% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | 11.45% | - |
| Aug 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 0.77% | - |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -7.14% | - |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 4.48% | 746 |
| Aug 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.63 | 0.75% | - |
| Aug 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | - | - |
| Aug 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | 9.02% | - |
| Aug 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 3.39% | - |
| Aug 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | -4.07% | - |
| Aug 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | -1.60% | - |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 0.81% | - |
| Aug 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 3.33% | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | 0.84% | - |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - | - |
| Jul 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | 3.48% | - |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -1.71% | - |
| Jul 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | -1.68% | - |
| Jul 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | -2.46% | - |
| Jul 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 1.67% | - |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | -0.83% | - |
| Jul 23, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.05 | -4.72% | 30 |
| Jul 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | 0.79% | - |
| Jul 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 1.61% | - |
| Jul 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | -0.80% | - |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -2.34% | - |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | -1.54% | - |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 3.17% | - |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | - | - |
| Jul 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -2.33% | - |