UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	47.750	47.890	47.345	47.770	44.179	5,290
2025-02-20	47.985	48.200	47.570	47.805	44.211	5,226
2025-02-19	48.715	48.900	47.900	47.900	44.299	12,772
2025-02-18	47.710	48.375	47.690	48.375	44.738	10,542
2025-02-17	47.100	48.160	47.100	47.585	44.008	14,602
2025-02-14	46.545	47.235	46.425	46.850	43.328	15,237
2025-02-13	46.785	46.785	45.500	46.110	42.644	24,580
2025-02-12	47.445	47.765	46.485	46.590	43.088	29,255
2025-02-11	46.130	46.875	45.500	46.875	43.351	61,401
2025-02-10	47.020	47.635	46.815	47.265	43.712	23,092
2025-02-07	46.455	47.010	46.255	47.010	43.476	17,099
2025-02-06	44.850	46.255	44.850	46.220	42.745	13,532
2025-02-05	44.520	44.655	44.260	44.640	41.284	4,095
2025-02-04	44.395	44.625	43.715	44.625	41.270	11,705
2025-02-03	43.770	44.160	43.650	44.080	40.766	6,220
2025-01-31	44.835	44.920	44.350	44.445	41.104	4,217
2025-01-30	45.105	45.150	44.470	44.825	41.455	10,408
2025-01-29	44.500	44.850	44.135	44.845	41.474	5,941
2025-01-28	43.985	44.790	43.855	44.260	40.933	15,360
2025-01-27	43.490	44.275	43.280	43.840	40.544	12,407
2025-01-24	44.085	44.725	43.735	43.735	40.447	20,875
2025-01-23	42.675	43.540	42.665	43.495	40.225	8,025
2025-01-22	42.730	43.000	42.395	42.435	39.245	4,655
2025-01-21	43.170	43.405	42.635	42.810	39.592	6,389
2025-01-20	42.890	43.270	42.840	43.100	39.860	9,682
2025-01-17	42.105	42.460	41.900	42.460	39.268	9,362
2025-01-16	42.130	42.460	41.900	41.900	38.750	12,790
2025-01-15	41.205	41.770	40.975	41.770	38.630	10,563
2025-01-14	40.800	41.000	40.545	40.910	37.835	7,117
2025-01-13	40.000	40.295	39.520	40.285	37.257	4,816
2025-01-10	40.585	40.700	40.000	40.005	36.998	11,420
2025-01-09	40.300	40.720	40.045	40.555	37.506	6,843
2025-01-08	39.900	40.575	39.900	40.575	37.525	8,638
2025-01-07	39.450	39.765	38.825	39.650	36.669	14,734
2025-01-06	38.535	39.565	38.300	39.525	36.554	7,072
2025-01-03	38.370	38.590	38.220	38.335	35.453	3,073
2025-01-02	38.775	38.775	37.050	38.370	35.485	11,555
2024-12-30	38.205	38.645	38.130	38.540	35.643	3,498
2024-12-27	37.650	38.410	37.650	38.340	35.458	6,495
2024-12-23	37.785	37.840	37.550	37.695	34.861	4,351
2024-12-20	37.290	37.715	36.705	37.630	34.801	29,625
2024-12-19	38.295	38.540	37.645	37.645	34.815	6,575
2024-12-18	38.265	39.065	38.180	38.695	35.786	5,573
2024-12-17	38.795	38.835	38.175	38.190	35.319	3,361
2024-12-16	39.120	39.380	38.775	38.865	35.943	11,992
2024-12-13	39.135	39.135	38.910	38.910	35.985	3,403
2024-12-12	39.270	39.500	38.895	39.230	36.281	4,592
2024-12-11	39.110	39.240	38.615	38.615	35.712	7,168
2024-12-10	38.645	39.070	38.645	38.820	35.902	6,945
2024-12-09	39.315	39.315	38.375	38.375	35.490	6,589
2024-12-06	39.520	39.610	38.815	38.815	35.897	23,281
2024-12-05	37.715	39.395	37.715	39.305	36.350	17,802
2024-12-04	37.680	38.040	37.405	37.405	34.593	7,900
2024-12-03	36.865	38.200	36.865	37.295	34.491	18,513
2024-12-02	36.155	36.740	36.095	36.465	33.724	8,629
2024-11-29	36.190	36.370	36.030	36.100	33.386	2,929
2024-11-28	35.995	36.330	35.910	36.025	33.317	8,787
2024-11-27	35.820	35.955	35.490	35.800	33.109	5,435
2024-11-26	35.765	36.345	35.660	36.065	33.354	24,977
2024-11-25	37.355	37.635	36.100	36.660	33.904	33,849

← NewerPage 8 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.