UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	64.470	65.850	63.940	65.640	65.640	11,574
2026-04-29	65.820	66.010	64.980	65.740	65.740	2,044
2026-04-28	64.920	66.660	64.830	65.750	65.750	7,993
2026-04-27	64.270	64.940	64.180	64.380	64.380	14,070
2026-04-24	63.860	64.190	63.100	64.020	64.020	10,289
2026-04-23	64.980	65.350	64.470	64.470	64.470	7,557
2026-04-22	67.100	67.100	65.670	65.710	65.710	13,546
2026-04-21	67.980	68.300	67.000	67.010	67.010	4,011
2026-04-20	68.840	69.430	67.990	68.260	68.260	9,299
2026-04-17	69.110	72.560	68.990	71.790	70.069	13,667
2026-04-16	70.030	70.430	68.770	68.920	67.268	10,712
2026-04-15	70.230	70.560	69.740	70.180	68.498	6,206
2026-04-14	68.850	70.350	68.850	70.310	68.625	21,393
2026-04-13	67.080	68.310	66.950	68.160	66.526	3,285
2026-04-10	66.640	68.850	66.350	68.480	66.839	20,045
2026-04-09	66.940	67.210	66.200	66.960	65.355	10,489
2026-04-08	67.260	68.300	66.770	67.320	65.706	34,260
2026-04-07	63.280	63.950	61.810	62.420	60.924	12,495
2026-04-02	62.500	63.080	61.290	62.670	61.168	8,916
2026-04-01	64.040	64.780	63.590	64.260	62.720	26,109
2026-03-31	60.040	61.490	59.720	60.850	59.391	13,944
2026-03-30	59.790	60.020	59.350	59.790	58.357	19,301
2026-03-27	61.040	61.200	59.570	60.230	58.786	11,444
2026-03-26	61.760	61.760	60.570	61.170	59.704	8,822
2026-03-25	63.010	63.320	61.860	62.390	60.895	10,472
2026-03-24	61.600	61.830	60.350	61.450	59.977	10,661
2026-03-23	58.220	63.350	57.660	61.590	60.114	49,013
2026-03-20	62.840	63.700	59.420	59.660	58.230	29,558
2026-03-19	62.890	62.930	60.540	61.950	60.465	26,289
2026-03-18	65.150	65.810	63.470	63.900	62.368	10,822
2026-03-17	63.290	65.060	62.680	64.150	62.612	21,544
2026-03-16	63.150	64.460	61.900	63.870	62.339	23,098
2026-03-13	63.860	64.950	63.290	63.520	61.997	12,700
2026-03-12	67.410	67.410	64.200	65.090	63.530	19,839
2026-03-11	67.520	68.440	67.200	67.630	66.009	19,480
2026-03-10	68.310	69.110	67.530	68.810	67.161	27,724
2026-03-09	63.540	65.470	63.090	65.070	63.510	23,611
2026-03-06	67.180	67.700	64.880	66.120	64.535	17,390
2026-03-05	67.670	69.170	66.830	66.910	65.306	11,476
2026-03-04	67.230	69.540	66.410	68.810	67.161	19,912
2026-03-03	68.370	68.420	65.340	66.920	65.316	34,494
2026-03-02	69.350	70.660	68.230	70.170	68.488	30,981
2026-02-27	73.870	74.220	71.910	72.440	70.704	5,263
2026-02-26	73.640	74.150	73.500	73.710	71.943	4,540
2026-02-25	73.900	74.110	73.590	74.110	72.334	3,288
2026-02-24	72.810	72.970	71.940	72.710	70.967	11,186
2026-02-23	73.880	75.230	73.720	73.740	71.973	7,551
2026-02-20	73.140	74.740	72.930	73.950	72.177	4,566
2026-02-19	74.260	74.580	72.320	72.870	71.123	9,623
2026-02-18	73.470	74.720	73.350	74.670	72.880	3,320
2026-02-17	71.690	73.160	71.690	73.160	71.406	8,578
2026-02-16	72.180	73.070	71.740	71.740	70.020	3,914
2026-02-13	73.880	73.930	70.520	71.330	69.620	22,907
2026-02-12	74.930	76.170	73.550	73.550	71.787	12,451
2026-02-11	76.760	76.950	74.560	74.590	72.802	6,134
2026-02-10	79.520	79.520	76.590	76.590	74.754	10,298
2026-02-09	76.890	79.220	76.870	78.620	76.736	26,707
2026-02-06	73.190	74.390	73.090	73.930	72.158	4,364
2026-02-05	76.190	76.520	72.810	73.000	71.250	8,191
2026-02-04	77.060	77.390	76.190	76.190	74.364	7,388

← NewerPage 3 of 5 · 252 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.