UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	31.170	31.720	30.970	31.720	27.203	4,346
2024-03-11	30.345	31.030	30.195	31.030	26.611	11,902
2024-03-08	31.110	31.295	30.735	30.805	26.418	12,945
2024-03-07	31.470	31.545	30.800	31.350	26.886	33,433
2024-03-06	31.360	31.620	31.250	31.355	26.890	11,757
2024-03-05	30.985	31.590	30.960	31.435	26.959	13,969
2024-03-04	31.065	31.320	31.055	31.320	26.860	11,733
2024-03-01	31.110	31.295	30.975	31.010	26.594	8,356
2024-02-29	30.990	31.200	30.900	30.900	26.500	5,248
2024-02-28	30.630	31.120	30.585	30.980	26.568	9,935
2024-02-27	30.885	31.020	30.560	30.755	26.376	25,654
2024-02-26	31.095	31.095	30.845	30.845	26.453	13,113
2024-02-23	30.165	31.060	30.165	31.035	26.616	23,676
2024-02-22	30.765	30.845	30.270	30.485	26.144	24,356
2024-02-21	30.060	30.630	30.060	30.460	26.123	14,785
2024-02-20	29.775	29.970	29.735	29.970	25.702	6,258
2024-02-19	29.845	29.915	29.725	29.830	25.582	25,463
2024-02-16	29.840	29.955	29.730	29.770	25.531	10,555
2024-02-15	29.895	29.900	29.475	29.620	25.402	22,726
2024-02-14	29.415	30.015	29.415	29.785	25.544	14,404
2024-02-13	29.510	29.585	29.245	29.390	25.205	13,276
2024-02-12	29.220	29.590	29.090	29.590	25.376	20,125
2024-02-09	28.945	29.120	28.810	29.040	24.905	7,930
2024-02-08	28.685	29.130	28.450	28.815	24.712	16,583
2024-02-07	28.935	28.980	28.520	28.650	24.570	11,578
2024-02-06	29.405	29.405	28.720	28.780	24.682	32,746
2024-02-05	28.615	29.450	28.605	28.840	24.733	108,007
2024-02-02	26.515	26.735	26.195	26.655	22.859	9,176
2024-02-01	26.895	27.090	26.515	26.515	22.739	5,687
2024-01-31	27.235	27.755	27.190	27.190	23.318	14,316
2024-01-30	26.805	27.045	26.805	27.045	23.194	3,910
2024-01-29	26.830	27.000	26.525	26.690	22.889	3,067
2024-01-26	26.495	26.685	26.365	26.670	22.872	3,152
2024-01-25	26.560	26.620	26.495	26.500	22.726	9,922
2024-01-24	26.665	27.020	26.665	27.020	23.172	12,659
2024-01-23	26.535	26.710	26.355	26.470	22.701	3,778
2024-01-22	26.635	26.730	26.435	26.530	22.752	15,824
2024-01-19	26.805	26.835	26.455	26.460	22.692	8,197
2024-01-18	25.865	26.750	25.865	26.620	22.829	9,886
2024-01-17	25.680	25.915	25.640	25.915	22.225	6,536
2024-01-16	25.400	25.850	25.275	25.785	22.113	6,898
2024-01-15	25.680	25.820	25.430	25.580	21.937	3,089
2024-01-12	25.600	25.960	25.500	25.640	21.989	17,154
2024-01-11	26.055	26.190	25.600	25.600	21.955	7,565
2024-01-10	25.665	25.930	25.590	25.885	22.199	3,204
2024-01-09	26.045	26.045	25.430	25.575	21.933	3,984
2024-01-08	25.800	26.055	25.730	26.000	22.298	8,324
2024-01-05	25.410	25.940	25.410	25.815	22.139	10,075
2024-01-04	24.900	25.635	24.900	25.635	21.985	11,491
2024-01-03	25.175	25.175	24.785	24.875	21.333	5,872
2024-01-02	24.765	25.325	24.765	25.055	21.487	12,762
2023-12-29	24.420	24.620	24.420	24.585	21.084	1,883
2023-12-28	24.530	24.530	24.370	24.405	20.930	17,289
2023-12-27	24.385	24.530	24.325	24.475	20.990	11,572
2023-12-22	24.295	24.410	24.245	24.400	20.925	6,605
2023-12-21	24.340	24.390	24.160	24.315	20.853	6,858
2023-12-20	24.315	24.435	24.125	24.315	20.853	11,070
2023-12-19	24.250	24.510	24.120	24.310	20.848	20,198
2023-12-18	23.640	24.235	23.565	24.100	20.668	7,270
2023-12-15	23.805	23.900	23.460	23.665	20.295	14,171

← NewerPage 12 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.