UniCredit SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	37.095	37.375	37.085	37.375	33.780	11,409
2024-08-29	36.600	36.885	36.580	36.885	33.337	2,454
2024-08-28	36.585	36.585	36.420	36.535	33.021	2,116
2024-08-27	36.525	36.570	36.465	36.465	32.958	2,341
2024-08-26	36.580	36.580	36.335	36.420	32.917	1,620
2024-08-23	36.235	36.525	36.235	36.525	33.012	5,296
2024-08-22	35.795	36.130	35.675	36.130	32.655	4,472
2024-08-21	35.940	36.060	35.700	35.755	32.316	2,034
2024-08-20	36.810	36.810	35.835	35.835	32.388	5,328
2024-08-19	36.540	36.815	36.525	36.660	33.134	6,309
2024-08-16	36.120	36.370	36.075	36.335	32.840	9,508
2024-08-15	35.300	35.680	34.820	35.410	32.004	34,076
2024-08-14	34.805	35.130	34.800	35.040	31.670	5,423
2024-08-13	34.860	34.910	34.335	34.615	31.286	7,151
2024-08-12	34.485	34.885	34.485	34.560	31.236	6,746
2024-08-09	34.350	34.835	34.250	34.465	31.150	6,485
2024-08-08	33.675	34.320	33.470	34.200	30.911	14,268
2024-08-07	33.210	34.275	33.210	34.170	30.884	17,106
2024-08-06	33.370	33.855	32.605	32.605	29.469	15,964
2024-08-05	32.250	33.205	31.860	33.130	29.944	40,683
2024-08-02	34.980	35.525	33.980	33.985	30.716	20,840
2024-08-01	37.665	37.665	35.775	35.775	32.334	10,506
2024-07-31	38.520	38.535	37.720	37.935	34.286	4,394
2024-07-30	38.010	38.500	37.955	38.325	34.639	2,652
2024-07-29	38.220	38.315	37.745	37.875	34.232	4,968
2024-07-26	38.075	38.170	37.770	37.860	34.219	9,169
2024-07-25	38.655	38.670	37.690	38.080	34.418	16,191
2024-07-24	38.700	39.315	37.915	39.125	35.362	14,730
2024-07-23	38.990	39.080	38.710	39.005	35.254	12,765
2024-07-22	37.920	38.825	37.920	38.650	34.933	8,515
2024-07-19	38.000	38.000	37.320	37.505	33.898	6,881
2024-07-18	37.865	38.000	37.650	37.650	34.029	6,666
2024-07-17	37.470	37.825	37.470	37.655	34.033	4,406
2024-07-16	36.940	37.540	36.905	37.405	33.807	5,013
2024-07-15	36.895	37.305	36.740	37.160	33.586	9,875
2024-07-12	36.645	37.110	36.645	37.110	33.541	3,261
2024-07-11	37.155	37.160	36.595	36.595	33.075	4,324
2024-07-10	36.590	37.100	36.585	37.095	33.527	2,041
2024-07-09	36.890	36.975	36.620	36.690	33.161	1,725
2024-07-08	37.005	37.665	36.990	37.165	33.591	6,893
2024-07-05	37.165	37.485	36.775	37.020	33.459	3,801
2024-07-04	36.620	37.090	36.620	37.050	33.487	9,469
2024-07-03	35.965	36.570	35.950	36.350	32.854	8,103
2024-07-02	35.910	36.110	35.600	35.700	32.266	3,678
2024-07-01	35.790	36.210	35.385	36.180	32.700	7,493
2024-06-28	34.760	34.760	34.160	34.600	31.272	3,749
2024-06-27	34.625	34.880	34.520	34.575	31.250	5,519
2024-06-26	35.175	35.260	34.755	34.820	31.471	11,838
2024-06-25	35.490	35.500	34.840	34.890	31.534	4,816
2024-06-24	34.650	35.490	34.550	35.350	31.950	19,068
2024-06-21	34.485	34.485	33.710	33.885	30.626	6,501
2024-06-20	34.170	35.000	34.170	34.765	31.421	8,026
2024-06-19	34.110	34.405	34.055	34.055	30.780	2,405
2024-06-18	33.770	34.225	33.770	34.080	30.802	11,528
2024-06-17	32.970	33.205	32.585	33.175	29.984	7,490
2024-06-14	34.450	34.450	32.240	32.555	29.424	55,244
2024-06-13	35.565	35.685	34.335	34.415	31.105	7,836
2024-06-12	35.160	35.790	35.120	35.700	32.266	11,456
2024-06-11	36.345	36.420	34.875	34.905	31.548	11,752
2024-06-10	36.315	36.380	36.075	36.260	32.773	3,831

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.7208 EUR
2025-11-24	1.4282 EUR
2025-04-22	1.4764 EUR
2024-11-18	0.9261 EUR
2024-04-22	1.8029 EUR
2023-04-24	0.9872 EUR
2022-04-19	0.5380 EUR
2021-04-19	0.1200 EUR
2020-04-20	0.6300 EUR
2019-04-23	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.