UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	25.225	25.355	25.135	25.265	21.667	920,628
2023-12-04	25.165	25.310	25.095	25.191	21.603	392,574
2023-12-01	25.028	25.210	24.985	25.100	21.525	419,531
2023-11-30	25.320	25.320	24.930	24.997	21.437	1,574,293
2023-11-29	24.755	25.325	24.650	25.016	21.453	2,168,207
2023-11-28	24.855	24.950	24.555	24.695	21.178	1,376,976
2023-11-27	25.080	25.080	24.785	24.905	21.358	1,396,272
2023-11-24	25.035	25.170	24.860	25.035	21.469	1,525,645
2023-11-23	24.625	25.073	24.505	25.073	21.502	1,660,398
2023-11-22	24.893	25.060	24.665	24.842	21.304	1,922,021
2023-11-21	25.115	25.115	24.720	24.841	21.303	1,947,654
2023-11-20	25.178	25.495	25.115	25.213	21.622	1,795,804
2023-11-17	24.800	25.035	24.775	24.886	21.342	1,847,423
2023-11-16	24.710	25.025	24.710	24.756	21.231	2,035,156
2023-11-15	24.663	24.870	24.510	24.698	21.180	16,589,359
2023-11-14	24.733	25.000	24.255	24.623	21.116	4,132,260
2023-11-13	23.945	24.645	23.865	24.384	20.911	1,723,656
2023-11-10	23.855	24.220	23.855	23.948	20.537	701,535
2023-11-09	23.770	23.940	23.625	23.938	20.529	558,631
2023-11-08	23.558	23.810	23.120	23.420	20.085	970,572
2023-11-07	23.293	23.670	23.270	23.655	20.286	554,118
2023-11-06	23.478	23.660	23.245	23.523	20.173	621,346
2023-11-03	23.500	23.570	23.100	23.408	20.075	960,441
2023-11-02	23.900	24.085	23.465	23.497	20.150	1,278,470
2023-11-01	23.695	24.070	23.500	23.911	20.506	1,386,083
2023-10-31	23.563	23.930	23.420	23.623	20.258	1,134,547
2023-10-30	23.195	23.480	22.780	23.479	20.135	1,007,801
2023-10-27	23.363	23.565	22.970	23.054	19.771	1,393,078
2023-10-26	22.515	22.900	21.920	22.581	19.365	1,117,811
2023-10-25	23.033	23.100	22.060	22.530	19.321	1,566,901
2023-10-24	22.798	23.280	21.760	22.992	19.717	3,060,263
2023-10-23	22.423	22.680	22.160	22.412	19.220	1,206,195
2023-10-20	22.438	22.470	22.070	22.127	18.976	923,077
2023-10-19	22.695	22.695	22.380	22.515	19.308	958,245
2023-10-18	23.015	23.130	22.635	22.770	19.527	574,168
2023-10-17	22.993	23.330	22.790	22.794	19.548	1,140,501
2023-10-16	22.390	23.034	22.260	22.805	19.558	926,610
2023-10-13	22.863	23.167	22.330	22.984	19.711	895,670
2023-10-12	22.878	23.250	22.830	23.023	19.744	993,804
2023-10-11	22.833	23.010	22.605	22.741	19.502	779,352
2023-10-10	22.450	22.885	22.390	22.846	19.592	814,739
2023-10-09	22.435	22.435	21.950	22.148	18.993	682,725
2023-10-06	21.863	22.470	21.735	21.947	18.822	1,723,882
2023-10-05	21.600	22.015	21.365	21.616	18.537	1,483,422
2023-10-04	21.625	21.625	21.370	21.407	18.358	1,094,581
2023-10-03	22.030	22.350	21.540	21.703	18.612	1,857,417
2023-10-02	22.803	22.940	22.055	22.073	18.930	930,852
2023-09-29	22.565	23.000	22.455	22.708	19.474	1,117,161
2023-09-28	22.540	22.650	22.170	22.377	19.190	1,416,464
2023-09-27	22.583	22.830	22.455	22.587	19.371	1,475,636
2023-09-26	23.130	23.135	22.440	22.548	19.336	1,850,033
2023-09-25	23.405	23.620	22.970	23.368	20.040	1,205,737
2023-09-22	23.675	23.820	23.150	23.319	19.998	1,394,326
2023-09-21	23.093	23.760	22.960	23.424	20.088	3,706,401
2023-09-20	22.113	23.210	21.955	23.059	19.775	3,627,555
2023-09-19	21.675	22.035	21.575	21.652	18.569	7,188,723
2023-09-18	21.813	21.920	21.525	21.637	18.556	6,353,083
2023-09-15	21.805	22.020	21.650	21.737	18.642	2,371,381
2023-09-14	20.985	21.710	20.745	21.705	18.614	1,010,486
2023-09-13	21.133	21.280	20.920	21.027	18.033	1,704,161

← NewerPage 13 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.