UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	35.915	36.485	35.865	36.360	32.861	429,835
2024-05-29	36.478	36.705	35.790	36.005	32.540	599,265
2024-05-28	36.388	36.635	36.160	36.455	32.947	336,477
2024-05-24	36.138	36.280	35.680	36.270	32.780	523,261
2024-05-23	36.090	36.500	36.050	36.250	32.762	443,951
2024-05-22	36.438	36.690	35.905	35.995	32.531	449,217
2024-05-21	36.203	36.540	36.080	36.500	32.988	460,682
2024-05-20	36.358	36.485	35.985	36.245	32.757	391,212
2024-05-17	36.420	36.740	36.155	36.437	32.931	442,762
2024-05-16	36.333	36.510	36.285	36.385	32.884	341,378
2024-05-15	36.455	36.740	35.970	36.335	32.839	850,529
2024-05-14	35.995	36.480	35.740	36.435	32.929	409,024
2024-05-13	36.025	36.155	35.725	35.935	32.477	283,332
2024-05-10	35.915	36.495	35.915	36.005	32.540	329,948
2024-05-09	36.028	36.180	34.810	35.890	32.436	5,518,227
2024-05-08	36.238	36.460	35.565	35.965	32.504	1,377,546
2024-05-07	35.470	36.085	35.470	36.010	32.545	1,821,615
2024-05-03	34.900	35.050	33.845	34.215	30.923	570,169
2024-05-02	34.660	35.165	34.660	34.905	31.546	370,321
2024-05-01	34.580	34.580	34.580	34.580	31.253	128,522
2024-04-30	35.100	35.250	34.540	34.580	31.253	844,005
2024-04-29	35.490	35.750	34.840	35.070	31.695	563,837
2024-04-26	34.880	35.475	34.880	35.475	32.061	342,399
2024-04-25	35.125	35.295	34.515	34.903	31.544	568,893
2024-04-24	35.568	35.690	34.820	34.920	31.559	424,201
2024-04-23	34.323	35.334	34.250	35.334	31.934	779,289
2024-04-22	33.978	34.245	33.570	34.125	30.841	1,436,425
2024-04-19	34.953	35.275	34.500	35.275	30.251	4,425,319
2024-04-18	34.490	35.080	34.490	35.080	30.084	629,499
2024-04-17	33.778	34.545	33.715	34.211	29.339	610,103
2024-04-16	33.865	33.865	33.450	33.645	28.853	428,084
2024-04-15	34.225	34.765	34.225	34.353	29.461	343,418
2024-04-12	33.970	34.660	33.870	34.213	29.340	1,000,584
2024-04-11	35.100	35.170	33.585	34.933	29.958	803,805
2024-04-10	34.693	35.125	34.205	34.935	29.960	644,278
2024-04-09	35.348	35.610	34.515	34.728	29.782	10,859,230
2024-04-08	34.958	35.380	34.820	35.092	30.094	10,300,740
2024-04-05	35.105	35.105	34.130	34.895	29.925	727,484
2024-04-04	35.648	35.820	35.445	35.703	30.618	1,014,013
2024-04-03	35.275	35.740	35.275	35.621	30.548	449,303
2024-04-02	35.238	35.625	34.875	35.145	30.140	10,478,060
2024-03-28	34.460	35.300	34.440	35.168	30.159	1,317,224
2024-03-27	34.520	34.655	34.300	34.569	29.646	322,356
2024-03-26	34.073	34.550	34.060	34.500	29.587	345,265
2024-03-25	33.623	34.170	33.475	33.852	29.031	933,131
2024-03-22	33.865	33.965	33.435	33.592	28.808	1,336,570
2024-03-21	33.793	34.270	33.510	33.913	29.084	1,336,247
2024-03-20	33.893	33.950	33.595	33.859	29.037	1,186,274
2024-03-19	33.323	33.870	33.220	33.835	29.016	1,278,939
2024-03-18	32.940	33.375	32.860	33.173	28.449	1,792,060
2024-03-15	32.253	32.900	32.000	32.874	28.192	1,102,417
2024-03-14	32.283	32.490	31.883	32.275	27.678	833,521
2024-03-13	31.745	32.525	31.660	32.145	27.567	1,463,199
2024-03-12	30.930	31.735	30.930	31.664	27.155	898,992
2024-03-11	30.760	31.025	30.200	30.289	25.976	7,102,726
2024-03-08	31.238	31.295	30.720	31.147	26.711	1,155,222
2024-03-07	31.458	31.555	30.745	30.888	26.489	2,246,809
2024-03-06	31.505	31.675	31.230	31.364	26.898	811,033
2024-03-05	31.305	31.630	30.925	31.305	26.847	1,312,462
2024-03-04	31.100	31.390	31.005	31.306	26.847	1,640,424

← NewerPage 11 of 21 · 1,252 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.