UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	58.040	58.320	57.560	57.850	55.178	7,048
2025-05-20	57.330	57.930	57.270	57.830	55.159	13,576
2025-05-19	56.670	57.450	56.670	57.170	54.530	18,391
2025-05-16	56.090	56.450	55.850	56.450	53.843	6,588
2025-05-15	55.960	56.090	55.170	56.070	53.481	18,007
2025-05-14	55.130	56.270	54.980	56.270	53.671	13,161
2025-05-13	56.080	56.150	55.180	55.220	52.670	16,965
2025-05-12	55.760	56.070	55.130	56.060	53.471	35,213
2025-05-09	53.760	53.950	53.340	53.790	51.306	11,905
2025-05-08	52.070	53.260	51.910	53.260	50.800	13,034
2025-05-07	52.190	52.530	51.570	51.570	49.188	7,404
2025-05-06	52.230	52.670	51.410	52.420	49.999	8,935
2025-05-05	52.330	52.380	52.060	52.260	49.847	16,179
2025-05-02	52.170	52.560	51.780	52.560	50.133	7,276
2025-04-30	52.800	52.910	50.290	50.990	48.635	7,263
2025-04-29	51.990	52.460	51.650	52.370	49.952	12,868
2025-04-28	51.200	51.890	51.120	51.750	49.360	53,310
2025-04-25	49.960	50.850	49.815	50.850	48.502	5,814
2025-04-24	50.180	50.240	49.520	49.535	47.247	4,092
2025-04-23	49.515	49.985	48.835	49.910	47.605	8,723
2025-04-22	48.130	48.565	47.700	48.565	46.322	9,593
2025-04-17	50.600	50.900	49.350	49.850	46.102	52,973
2025-04-16	49.170	50.620	48.770	50.620	46.815	63,063
2025-04-15	48.690	49.800	48.520	49.665	45.931	183,762
2025-04-14	47.710	48.075	47.155	48.075	44.461	15,516
2025-04-11	47.555	47.665	45.670	46.300	42.819	21,032
2025-04-10	49.230	49.230	47.095	47.095	43.555	48,234
2025-04-09	42.510	43.500	41.725	43.495	40.225	34,089
2025-04-08	43.830	44.545	42.000	43.595	40.318	56,491
2025-04-07	39.800	45.150	39.030	42.615	39.411	79,630
2025-04-04	46.805	47.300	42.200	43.815	40.521	208,263
2025-04-03	50.360	50.360	48.385	48.505	44.859	38,194
2025-04-02	52.720	52.720	51.400	52.170	48.248	8,419
2025-04-01	52.060	52.930	51.960	52.700	48.738	9,791
2025-03-31	52.340	52.360	51.190	51.520	47.647	20,261
2025-03-28	53.950	53.980	53.000	53.190	49.191	12,629
2025-03-27	53.820	54.710	53.660	54.570	50.468	13,862
2025-03-26	55.670	55.670	54.340	55.040	50.902	22,055
2025-03-25	54.080	55.260	54.000	55.260	51.106	10,873
2025-03-24	53.860	54.040	53.500	53.500	49.478	6,457
2025-03-21	53.520	53.730	52.830	53.310	49.302	7,909
2025-03-20	54.690	54.830	53.200	53.410	49.395	20,304
2025-03-19	54.920	55.310	54.650	54.970	50.838	9,287
2025-03-18	53.750	55.050	53.750	55.000	50.865	13,885
2025-03-17	52.610	53.770	52.550	53.650	49.617	10,087
2025-03-14	50.700	52.960	50.550	52.730	48.766	31,917
2025-03-13	51.790	52.210	51.050	51.080	47.240	8,565
2025-03-12	51.080	52.570	51.080	51.930	48.026	37,402
2025-03-11	51.680	51.790	50.130	50.430	46.639	24,908
2025-03-10	53.460	53.510	50.790	51.580	47.702	18,550
2025-03-07	53.780	54.580	53.240	53.360	49.349	16,495
2025-03-06	54.760	54.970	53.080	54.520	50.421	15,801
2025-03-05	51.130	53.650	51.130	53.460	49.441	31,808
2025-03-04	51.280	51.300	49.055	49.740	46.001	34,504
2025-03-03	50.620	52.050	50.120	52.000	48.091	27,785
2025-02-28	50.470	50.650	50.250	50.600	46.796	8,366
2025-02-27	50.440	50.830	50.390	50.830	47.009	18,756
2025-02-26	49.905	50.840	49.880	50.840	47.018	10,837
2025-02-25	48.195	49.290	48.165	49.290	45.585	19,930
2025-02-24	47.430	48.210	47.010	47.985	44.378	8,799

← NewerPage 7 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.