UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	36.660	36.730	36.180	36.580	33.062	9,227
2024-06-06	35.760	36.610	35.360	36.520	33.008	5,586
2024-06-05	35.405	35.890	35.365	35.580	32.158	3,051
2024-06-04	36.660	36.660	35.130	35.305	31.909	15,584
2024-06-03	36.615	37.070	36.615	36.800	33.261	6,225
2024-05-31	36.480	36.690	36.150	36.345	32.849	3,611
2024-05-30	36.020	36.480	36.020	36.410	32.908	7,216
2024-05-29	36.600	36.655	35.870	36.020	32.556	6,168
2024-05-28	36.500	36.610	36.220	36.510	32.999	3,509
2024-05-27	36.225	36.450	36.205	36.450	32.944	3,307
2024-05-24	35.995	36.300	35.720	36.225	32.741	8,801
2024-05-23	36.210	36.465	36.130	36.130	32.655	4,948
2024-05-22	36.500	36.610	35.955	35.965	32.506	9,459
2024-05-21	36.330	36.605	36.205	36.525	33.012	8,190
2024-05-20	36.410	36.425	36.110	36.335	32.840	5,042
2024-05-17	36.440	36.700	36.285	36.305	32.813	2,478
2024-05-16	36.385	36.505	36.295	36.295	32.804	1,213
2024-05-15	36.645	36.705	35.975	36.300	32.809	9,541
2024-05-14	35.810	36.455	35.755	36.400	32.899	4,291
2024-05-13	35.985	36.080	35.805	35.870	32.420	7,622
2024-05-10	35.960	36.460	35.940	36.000	32.538	5,360
2024-05-09	36.080	36.080	35.045	35.990	32.529	7,237
2024-05-08	36.375	36.380	35.640	35.940	32.483	21,496
2024-05-07	35.480	36.110	35.450	36.110	32.637	53,545
2024-05-06	34.245	34.860	34.245	34.860	31.507	12,798
2024-05-03	34.985	34.985	33.885	34.175	30.888	9,158
2024-05-02	34.860	35.115	34.700	34.915	31.557	4,812
2024-04-30	35.100	35.195	34.285	34.485	31.168	10,180
2024-04-29	35.610	35.610	34.770	34.770	31.426	8,905
2024-04-26	35.055	35.460	34.880	35.005	31.638	18,762
2024-04-25	35.205	35.235	34.570	34.645	31.313	9,907
2024-04-24	35.325	35.450	34.815	34.820	31.471	8,014
2024-04-23	34.435	35.255	34.435	35.160	31.778	7,398
2024-04-22	34.150	34.150	33.600	33.840	30.585	10,840
2024-04-19	34.760	35.275	34.530	35.255	30.235	11,948
2024-04-18	34.645	35.060	34.590	35.060	30.067	13,730
2024-04-17	33.810	34.545	33.705	34.390	29.493	6,469
2024-04-16	33.765	33.795	33.455	33.625	28.837	12,005
2024-04-15	34.350	34.735	34.285	34.335	29.446	18,895
2024-04-12	34.450	34.645	33.910	34.065	29.214	8,490
2024-04-11	34.975	34.975	33.780	33.950	29.116	14,068
2024-04-10	34.770	35.030	34.245	34.970	29.990	14,910
2024-04-09	35.540	35.540	34.535	34.540	29.622	12,289
2024-04-08	34.980	35.405	34.910	35.405	30.363	11,672
2024-04-05	34.770	34.935	34.200	34.905	29.935	9,836
2024-04-04	35.680	35.835	35.465	35.465	30.415	6,388
2024-04-03	35.435	35.695	35.435	35.670	30.591	14,937
2024-04-02	35.485	35.500	34.860	35.165	30.158	10,701
2024-03-28	34.550	35.275	34.550	35.200	30.188	12,399
2024-03-27	34.380	34.650	34.345	34.440	29.536	8,886
2024-03-26	34.125	34.525	34.125	34.505	29.592	6,846
2024-03-25	33.525	34.140	33.525	34.110	29.253	10,824
2024-03-22	33.870	33.930	33.450	33.610	28.824	11,090
2024-03-21	34.170	34.220	33.525	33.925	29.094	10,209
2024-03-20	33.945	33.945	33.665	33.930	29.098	6,033
2024-03-19	33.280	33.855	33.280	33.855	29.034	9,104
2024-03-18	32.880	33.310	32.880	33.150	28.429	7,079
2024-03-15	32.190	32.875	32.180	32.875	28.194	6,236
2024-03-14	32.220	32.440	32.115	32.185	27.602	14,698
2024-03-13	31.815	32.500	31.815	32.170	27.589	18,186

← NewerPage 11 of 22 · 1,278 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.