UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	39.085	39.115	37.415	37.635	34.806	8,538
2024-11-21	38.900	38.900	38.240	38.660	35.754	4,010
2024-11-20	39.035	39.100	38.455	38.455	35.564	9,011
2024-11-19	39.655	39.655	37.615	38.365	35.481	9,382
2024-11-18	40.105	40.105	39.455	39.515	36.544	1,775
2024-11-15	41.415	41.520	40.340	40.780	36.858	5,741
2024-11-14	40.950	41.800	40.800	41.800	37.780	6,192
2024-11-13	40.115	40.945	40.115	40.610	36.704	5,638
2024-11-12	40.500	40.980	40.080	40.080	36.225	5,305
2024-11-11	40.470	40.810	40.030	40.755	36.835	3,657
2024-11-08	39.900	40.350	39.335	39.975	36.130	16,451
2024-11-07	41.260	41.260	39.900	39.990	36.144	30,883
2024-11-06	44.070	44.175	40.455	40.600	36.695	24,133
2024-11-05	42.500	42.810	42.420	42.810	38.693	4,769
2024-11-04	42.410	42.555	42.100	42.260	38.195	8,886
2024-11-01	40.740	42.100	40.740	42.100	38.051	10,141
2024-10-31	40.740	41.160	40.600	40.665	36.754	7,136
2024-10-30	40.865	41.115	40.685	40.995	37.052	5,096
2024-10-29	41.010	41.305	40.895	41.030	37.084	10,214
2024-10-28	40.590	40.695	40.245	40.690	36.776	1,556
2024-10-25	40.340	40.515	40.085	40.145	36.284	1,773
2024-10-24	40.200	40.495	40.050	40.050	36.198	3,108
2024-10-23	40.150	40.235	40.000	40.235	36.365	1,719
2024-10-22	40.220	40.550	39.930	40.305	36.429	7,848
2024-10-21	40.710	40.710	40.410	40.540	36.641	2,188
2024-10-18	40.495	40.890	40.375	40.795	36.871	6,628
2024-10-17	40.575	40.885	40.545	40.705	36.790	4,378
2024-10-16	40.455	40.455	39.825	40.295	36.419	3,306
2024-10-15	40.275	40.470	40.000	40.210	36.343	3,706
2024-10-14	40.310	40.315	39.955	40.215	36.347	9,449
2024-10-11	40.140	40.245	39.845	40.045	36.194	4,920
2024-10-10	39.885	40.095	39.885	40.005	36.157	10,039
2024-10-09	38.980	39.360	38.850	39.360	35.574	1,253
2024-10-08	39.320	39.430	39.185	39.195	35.425	2,973
2024-10-07	39.050	39.540	38.690	39.385	35.597	4,587
2024-10-04	37.935	39.035	37.935	38.800	35.068	9,697
2024-10-03	37.730	38.145	37.460	37.680	34.056	6,641
2024-10-02	37.905	38.385	37.335	37.680	34.056	8,163
2024-10-01	39.450	39.450	38.120	38.255	34.576	20,069
2024-09-30	39.930	39.990	39.335	39.350	35.565	10,809
2024-09-27	39.550	39.960	39.195	39.960	36.117	8,124
2024-09-26	38.370	39.690	38.370	39.670	35.855	23,327
2024-09-25	37.150	38.160	37.090	37.860	34.219	7,310
2024-09-24	36.870	37.470	36.870	37.240	33.658	5,423
2024-09-23	37.935	37.995	36.725	36.725	33.193	17,342
2024-09-20	37.900	38.325	37.740	38.000	34.345	3,803
2024-09-19	37.830	37.910	37.300	37.910	34.264	4,580
2024-09-18	37.720	37.750	37.265	37.450	33.848	6,363
2024-09-17	37.335	37.620	37.260	37.440	33.839	7,312
2024-09-16	37.065	37.540	36.900	37.085	33.518	17,403
2024-09-13	37.165	37.200	36.700	36.900	33.351	5,587
2024-09-12	36.435	37.455	36.435	37.165	33.591	11,239
2024-09-11	35.885	37.205	35.785	36.165	32.687	32,809
2024-09-10	36.465	36.825	36.060	36.090	32.619	13,738
2024-09-09	36.510	37.000	36.510	36.625	33.102	7,380
2024-09-06	36.525	37.160	36.180	36.205	32.723	19,896
2024-09-05	36.555	37.125	36.555	36.800	33.261	3,641
2024-09-04	36.210	37.070	36.210	36.750	33.215	3,974
2024-09-03	37.365	37.470	36.505	36.750	33.215	8,288
2024-09-02	37.545	37.815	37.155	37.530	33.920	1,909

← NewerPage 9 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.