History: Unilever DR

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/09/2019
54.02
54.39
53.91
53.96
3,212,410
54.07
0
13/09/2019
54.82
54.87
54.05
54.43
3,682,258
54.38
0
12/09/2019
54.97
55.63
54.15
55.00
4,529,650
55.00
0
11/09/2019
54.62
54.76
54.16
54.69
4,002,913
54.52
0
10/09/2019
55.61
55.79
54.48
54.48
6,272,448
54.74
0
09/09/2019
56.80
56.83
55.48
55.48
3,907,573
55.81
0
06/09/2019
56.77
57.27
56.56
56.78
3,447,862
56.82
0
05/09/2019
57.67
57.77
56.69
56.89
4,047,527
57.08
0
04/09/2019
57.49
57.73
57.17
57.56
3,061,313
57.44
0
03/09/2019
56.83
57.42
56.62
57.39
3,415,616
57.18
0
02/09/2019
56.80
57.40
56.49
56.93
2,795,668
56.96
0
30/08/2019
55.92
56.61
55.71
56.44
4,020,795
56.35
0
29/08/2019
55.25
56.39
55.19
55.63
3,820,122
55.83
0
28/08/2019
54.87
55.46
54.68
55.36
3,154,048
55.14
0
27/08/2019
54.40
55.14
53.97
55.14
4,435,548
54.57
0
23/08/2019
54.70
54.89
54.12
54.14
2,834,323
54.49
0
22/08/2019
54.89
54.94
54.07
54.39
3,912,814
54.43
0
21/08/2019
54.43
54.94
54.37
54.94
3,152,597
54.69
0
20/08/2019
54.50
55.04
54.30
54.40
4,472,341
54.60
0
19/08/2019
53.60
54.41
53.49
54.35
3,676,594
54.05
0
16/08/2019
52.83
53.35
52.67
53.34
4,563,192
53.12
0
15/08/2019
52.15
52.84
51.83
52.57
5,766,382
52.40
0
14/08/2019
51.47
52.18
51.28
52.18
6,290,069
51.88
0
13/08/2019
51.31
51.72
50.84
51.27
4,380,399
51.25
0
12/08/2019
51.25
51.44
50.89
51.30
2,811,193
51.20
0
09/08/2019
50.84
51.05
50.51
50.80
4,599,189
50.80
0
08/08/2019
50.66
50.83
50.33
50.83
3,920,520
50.63
0
07/08/2019
50.20
50.89
50.10
50.75
4,993,515
50.50
0
06/08/2019
50.72
51.67
50.45
50.47
4,901,567
50.89
0
05/08/2019
51.45
51.98
50.84
50.92
4,073,147
51.23
0
02/08/2019
52.41
52.95
51.68
51.91
5,915,177
52.18
0
01/08/2019
52.36
53.31
51.94
52.78
4,100,670
52.75
0
31/07/2019
52.60
52.64
52.03
52.33
3,916,105
52.29
0
30/07/2019
52.92
53.24
52.59
52.85
3,337,184
52.94
0
29/07/2019
52.75
53.42
52.35
52.92
3,092,882
52.97
0
26/07/2019
52.99
53.00
52.25
52.49
3,324,002
52.53
0
25/07/2019
54.40
54.40
52.30
52.75
5,813,069
53.00
0
24/07/2019
54.27
54.48
53.87
53.89
3,045,567
54.08
0
23/07/2019
54.01
54.75
53.92
54.31
3,023,831
54.32
0
22/07/2019
53.71
54.05
53.33
53.93
2,421,527
53.85
0
19/07/2019
54.36
54.70
53.74
53.77
3,284,233
54.13
0
18/07/2019
54.25
54.63
53.96
54.17
3,025,305
54.24
0
17/07/2019
54.32
54.66
53.94
54.11
2,964,775
54.26
0
16/07/2019
54.00
54.64
53.75
54.31
3,020,805
54.30
0
15/07/2019
53.98
54.22
53.53
54.00
2,520,887
54.00
0
12/07/2019
54.00
54.04
53.52
53.90
2,437,572
53.80
0
11/07/2019
54.03
54.20
53.71
53.84
2,989,465
53.92
0
10/07/2019
54.04
54.22
53.53
54.01
2,709,367
53.97
0
09/07/2019
54.63
54.84
54.13
54.25
3,235,645
54.25
0
08/07/2019
54.97
55.09
54.67
54.82
1,921,384
54.88
0
05/07/2019
54.93
55.06
54.37
54.78
2,392,319
54.76
0
04/07/2019
55.35
55.35
54.52
54.94
1,930,880
54.86
0
03/07/2019
54.69
55.28
54.41
55.10
2,337,446
55.00
0
02/07/2019
53.60
54.38
53.60
54.35
3,169,388
54.03
0
01/07/2019
53.60
54.00
53.40
53.80
1,371,947
53.80
0
28/06/2019
53.31
53.56
52.98
53.56
3,504,794
53.38
0
27/06/2019
53.42
53.45
52.69
53.06
2,984,288
53.02
0
26/06/2019
54.01
54.08
53.45
53.50
3,483,855
53.50
0
25/06/2019
54.30
54.54
53.95
54.14
2,201,095
54.20
0
24/06/2019
54.08
54.54
53.96
54.39
2,722,385
54.39
0
21/06/2019
54.08
54.41
53.71
54.17
8,437,379
54.08
0
20/06/2019
54.70
54.95
54.28
54.32
3,244,828
54.48
0
19/06/2019
55.00
55.00
54.43
54.60
2,743,501
54.60
0
18/06/2019
54.45
55.33
54.17
54.85
3,662,698
54.87
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 September 2019 18:17:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-17 19:17:02 - 2019-09-17 18:17:02 - 1000 - Website: OKAY