UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.740	21.205	20.740	21.135	18.125	73,961
2023-06-28	20.565	20.590	20.415	20.590	17.658	7,460
2023-06-27	20.615	20.660	20.345	20.560	17.632	24,715
2023-06-26	20.100	20.315	19.622	20.315	17.422	37,695
2023-06-23	20.230	20.300	19.880	20.165	17.294	24,586
2023-06-22	20.335	20.400	19.998	20.270	17.384	17,658
2023-06-21	20.140	20.565	20.130	20.565	17.637	28,722
2023-06-20	19.708	20.040	19.616	19.884	17.053	30,332
2023-06-19	19.202	19.720	19.202	19.666	16.866	21,500
2023-06-16	18.912	19.280	18.746	19.280	16.535	23,972
2023-06-15	19.038	19.038	18.856	18.870	16.183	7,257
2023-06-14	18.582	19.168	18.582	19.128	16.404	43,344
2023-06-13	18.544	18.558	18.360	18.498	15.864	6,748
2023-06-12	18.528	18.726	18.332	18.494	15.860	9,938
2023-06-09	18.636	18.636	18.296	18.372	15.756	13,742
2023-06-08	18.538	18.820	18.400	18.646	15.991	5,392
2023-06-07	18.700	18.700	18.354	18.466	15.836	12,889
2023-06-06	18.272	18.680	18.272	18.680	16.020	18,214
2023-06-05	18.860	18.860	18.248	18.424	15.800	16,248
2023-06-02	18.750	18.850	18.554	18.696	16.034	8,253
2023-06-01	18.268	18.714	18.268	18.714	16.049	16,712
2023-05-31	18.378	18.616	17.858	17.896	15.348	8,679
2023-05-30	18.500	18.704	18.500	18.590	15.943	6,061
2023-05-29	18.870	18.870	18.554	18.648	15.993	6,789
2023-05-26	18.740	18.820	18.282	18.700	16.037	10,138
2023-05-25	18.204	18.740	18.186	18.668	16.010	34,511
2023-05-24	18.932	18.932	18.168	18.340	15.728	77,199
2023-05-23	19.034	19.150	19.010	19.108	16.387	4,931
2023-05-22	19.082	19.254	19.008	19.080	16.363	7,411
2023-05-19	18.932	19.130	18.650	18.994	16.289	38,077
2023-05-18	19.064	19.330	19.064	19.074	16.358	19,118
2023-05-17	18.722	18.920	18.600	18.920	16.226	3,667
2023-05-16	18.718	18.912	18.702	18.848	16.164	11,681
2023-05-15	18.976	18.982	18.744	18.790	16.114	14,587
2023-05-12	19.004	19.028	18.858	18.890	16.200	42,408
2023-05-11	18.966	19.052	18.556	18.850	16.166	13,917
2023-05-10	19.242	19.242	18.776	18.818	16.138	14,866
2023-05-09	19.030	19.120	18.942	19.084	16.366	11,285
2023-05-08	18.932	19.060	18.860	18.962	16.262	2,792
2023-05-05	18.374	18.952	18.370	18.952	16.253	22,919
2023-05-04	18.412	18.490	18.084	18.084	15.509	24,138
2023-05-03	18.612	18.846	18.306	18.306	15.699	58,656
2023-05-02	18.234	18.454	17.644	17.644	15.132	20,383
2023-04-28	18.664	18.664	17.734	17.920	15.368	20,769
2023-04-27	18.094	18.640	18.038	18.640	15.986	12,775
2023-04-26	18.086	18.112	17.770	17.988	15.427	48,395
2023-04-25	18.566	18.636	18.142	18.372	15.756	24,793
2023-04-24	18.588	18.890	18.450	18.850	16.166	17,879
2023-04-21	19.282	19.532	19.192	19.532	15.904	18,148
2023-04-20	19.878	20.000	19.362	19.448	15.836	53,215
2023-04-19	19.562	19.854	19.364	19.784	16.109	25,970
2023-04-18	19.222	19.594	19.214	19.472	15.855	60,451
2023-04-17	19.460	19.550	19.030	19.030	15.495	18,795
2023-04-14	18.812	19.438	18.812	19.380	15.780	10,791
2023-04-13	18.852	18.988	18.694	18.830	15.332	12,489
2023-04-12	18.410	19.000	18.392	18.822	15.326	22,145
2023-04-11	18.474	18.474	18.168	18.350	14.942	21,242
2023-04-06	17.922	18.256	17.922	18.256	14.865	11,401
2023-04-05	17.882	17.920	17.578	17.802	14.495	12,181
2023-04-04	17.986	18.236	17.800	17.950	14.616	24,922

← NewerPage 15 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.