UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.580	68.800	68.310	68.360	65.203	13,682
2025-08-12	67.670	68.430	67.600	68.420	65.260	9,791
2025-08-11	67.940	68.090	67.050	67.340	64.230	8,822
2025-08-08	66.520	67.770	66.340	67.500	64.383	8,524
2025-08-07	65.520	66.250	65.130	66.190	63.133	8,151
2025-08-06	64.640	64.790	64.240	64.750	61.760	8,086
2025-08-05	64.540	64.580	63.900	64.370	61.397	2,986
2025-08-04	62.980	64.460	62.950	64.460	61.483	8,597
2025-08-01	63.690	64.030	62.000	62.230	59.356	13,622
2025-07-31	64.920	65.000	64.000	64.610	61.626	11,987
2025-07-30	62.950	64.410	62.880	64.180	61.216	13,619
2025-07-29	62.090	63.350	61.890	63.000	60.091	8,081
2025-07-28	61.930	62.750	61.660	61.660	58.813	13,405
2025-07-25	61.020	61.630	61.020	61.220	58.393	15,388
2025-07-24	61.150	61.290	60.260	61.210	58.383	17,113
2025-07-23	59.430	60.900	59.080	60.190	57.410	25,291
2025-07-22	57.880	58.240	57.750	58.100	55.417	6,122
2025-07-21	57.860	58.030	57.220	58.030	55.350	5,353
2025-07-18	57.990	58.150	57.860	58.080	55.398	8,341
2025-07-17	57.600	57.980	57.340	57.980	55.302	11,231
2025-07-16	57.570	58.240	57.340	57.340	54.692	5,597
2025-07-15	58.410	58.410	57.350	57.590	54.930	2,323
2025-07-14	57.240	58.280	57.100	58.230	55.541	7,182
2025-07-11	59.390	59.420	57.540	57.910	55.236	10,326
2025-07-10	60.990	61.000	59.310	59.310	56.571	13,094
2025-07-09	58.900	61.120	58.900	61.120	58.297	13,186
2025-07-08	57.610	59.010	57.510	58.430	55.732	8,360
2025-07-07	56.590	57.340	56.590	57.340	54.692	6,124
2025-07-04	57.000	57.020	56.150	56.440	53.834	1,969
2025-07-03	56.290	57.000	55.990	57.000	54.368	3,463
2025-07-02	56.420	56.960	56.000	56.710	54.091	4,042
2025-07-01	56.660	56.660	55.770	55.950	53.366	4,634
2025-06-30	56.570	56.890	56.010	56.890	54.263	4,022
2025-06-27	56.530	56.530	55.660	56.500	53.891	2,230
2025-06-26	56.570	56.720	55.860	56.130	53.538	5,592
2025-06-25	57.090	57.160	56.000	56.320	53.719	1,247
2025-06-24	56.450	57.230	56.450	57.170	54.530	11,886
2025-06-23	55.550	55.850	54.350	55.040	52.498	9,781
2025-06-20	55.670	56.750	55.610	55.840	53.261	14,875
2025-06-19	56.110	56.550	55.360	55.360	52.803	3,032
2025-06-18	56.150	56.630	55.950	56.500	53.891	6,205
2025-06-17	57.390	57.390	56.000	56.000	53.414	11,509
2025-06-16	56.600	58.050	56.530	58.050	55.369	10,554
2025-06-13	55.830	56.190	55.490	56.140	53.547	12,592
2025-06-12	56.670	57.140	56.180	56.970	54.339	21,899
2025-06-11	57.080	57.300	56.630	57.000	54.368	13,252
2025-06-10	58.110	58.130	56.790	56.790	54.167	15,276
2025-06-09	58.530	58.560	57.950	58.260	55.570	11,753
2025-06-06	57.790	58.180	57.360	58.180	55.493	6,215
2025-06-05	56.490	57.510	56.370	57.510	54.854	18,779
2025-06-04	57.530	57.610	56.190	56.500	53.891	6,111
2025-06-03	56.850	57.260	55.790	57.260	54.616	6,565
2025-06-02	56.610	57.040	56.050	56.680	54.063	6,584
2025-05-30	56.580	57.130	56.500	56.570	53.958	5,147
2025-05-29	57.440	57.580	56.390	56.480	53.872	5,206
2025-05-28	57.100	57.770	56.930	56.930	54.301	14,212
2025-05-27	56.070	56.600	56.030	56.480	53.872	6,534
2025-05-26	56.710	57.070	56.070	56.200	53.605	6,469
2025-05-23	57.060	57.450	53.980	55.560	52.994	24,572
2025-05-22	57.570	57.630	57.270	57.290	54.644	9,469

← NewerPage 6 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.