UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	36.200	36.580	36.180	36.545	33.028	413,234
2024-08-22	35.778	36.185	35.610	36.125	32.649	525,290
2024-08-21	35.808	36.090	35.690	35.775	32.333	569,637
2024-08-20	36.790	36.800	35.740	35.810	32.364	586,015
2024-08-19	36.340	36.820	36.290	36.670	33.141	403,583
2024-08-16	36.000	36.470	36.000	36.350	32.852	680,253
2024-08-14	34.675	35.170	34.675	35.040	31.668	419,580
2024-08-13	34.555	34.935	34.310	34.615	31.284	468,201
2024-08-12	34.605	34.885	34.455	34.585	31.257	542,257
2024-08-09	34.250	34.915	33.740	34.515	31.194	566,389
2024-08-08	34.090	34.350	33.355	34.250	30.954	1,184,161
2024-08-07	33.518	34.325	33.070	34.160	30.873	1,076,376
2024-08-06	33.955	33.980	32.600	32.600	29.463	2,029,633
2024-08-05	31.580	33.380	31.410	33.125	29.938	1,568,956
2024-08-02	35.530	35.530	33.900	34.000	30.728	1,701,362
2024-08-01	37.698	37.845	35.790	35.965	32.504	1,267,501
2024-07-31	38.250	38.610	37.690	37.826	34.186	765,504
2024-07-30	37.950	38.500	37.675	37.960	34.307	797,780
2024-07-29	37.980	38.370	37.471	37.825	34.185	749,895
2024-07-26	38.025	38.245	37.580	37.900	34.253	684,360
2024-07-25	38.733	38.900	37.555	37.975	34.321	1,351,946
2024-07-24	39.168	39.325	37.870	39.020	35.265	1,994,213
2024-07-23	38.950	39.090	32.540	38.884	35.143	1,057,697
2024-07-22	37.840	38.830	37.825	38.655	34.935	1,259,020
2024-07-19	37.765	37.795	37.310	37.520	33.910	742,020
2024-07-18	37.790	38.000	37.650	37.745	34.112	863,750
2024-07-17	37.523	37.840	37.288	37.640	34.018	1,065,477
2024-07-16	37.220	37.550	36.855	37.420	33.819	946,861
2024-07-15	37.118	37.370	36.730	37.140	33.566	893,292
2024-07-12	36.855	37.115	36.570	37.115	33.544	498,400
2024-07-11	37.063	37.285	36.625	36.635	33.110	1,200,887
2024-07-10	36.815	37.170	36.455	37.110	33.539	845,697
2024-07-09	37.085	37.085	36.630	36.725	33.191	998,379
2024-07-08	37.025	37.755	36.850	37.141	33.567	1,590,622
2024-07-05	36.938	37.490	36.715	37.030	33.467	1,120,969
2024-07-04	36.400	37.070	36.400	37.025	33.462	656,132
2024-07-03	35.885	36.630	35.885	36.355	32.857	851,398
2024-07-02	36.010	36.145	35.535	35.765	32.324	924,265
2024-07-01	35.683	36.205	35.345	36.205	32.721	887,498
2024-06-28	34.778	34.955	34.180	34.605	31.275	710,547
2024-06-27	34.785	34.990	34.470	34.600	31.271	552,265
2024-06-26	35.028	35.255	34.670	34.900	31.542	642,980
2024-06-25	35.213	35.560	34.835	34.900	31.542	882,306
2024-06-24	34.400	35.450	34.400	35.006	31.637	890,052
2024-06-21	34.498	34.605	33.640	34.036	30.761	1,420,325
2024-06-20	34.120	35.045	34.060	34.800	31.451	597,730
2024-06-19	34.153	34.455	33.840	34.070	30.792	1,147,815
2024-06-18	33.590	34.250	33.590	34.090	30.810	2,343,536
2024-06-17	32.905	33.300	32.465	32.750	29.599	795,062
2024-06-14	34.575	34.575	32.200	32.535	29.404	2,000,142
2024-06-13	35.510	35.750	34.360	34.450	31.135	485,811
2024-06-12	35.095	35.850	35.095	35.755	32.314	2,324,419
2024-06-11	36.273	36.480	34.805	34.895	31.537	1,693,732
2024-06-10	36.438	36.515	36.075	36.205	32.721	375,769
2024-06-07	36.500	36.800	36.165	36.655	33.128	365,669
2024-06-06	35.573	36.645	35.370	36.215	32.730	595,895
2024-06-05	35.353	35.890	35.275	35.595	32.170	357,702
2024-06-04	36.760	36.820	35.075	35.264	31.871	1,086,419
2024-06-03	36.625	37.180	36.625	36.820	33.277	960,050
2024-05-31	36.328	36.670	36.015	36.385	32.884	473,626

← NewerPage 10 of 21 · 1,257 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
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.