UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	21.148	21.200	20.965	21.196	18.178	728,986
2023-09-11	20.993	21.235	20.880	21.147	18.136	873,386
2023-09-08	20.828	20.870	20.440	20.774	17.815	2,832,252
2023-09-07	20.778	20.905	20.600	20.784	17.824	991,920
2023-09-06	21.970	21.990	20.935	21.237	18.213	2,116,443
2023-09-05	22.300	22.300	22.010	22.077	18.933	922,087
2023-09-04	22.383	22.685	22.320	22.420	19.227	1,683,718
2023-09-01	22.658	22.765	22.305	22.530	19.322	993,201
2023-08-31	22.700	22.835	22.510	22.734	19.496	1,170,558
2023-08-30	22.640	22.880	22.610	22.735	19.497	1,383,879
2023-08-29	22.165	22.600	22.165	22.308	19.131	1,248,951
2023-08-25	21.428	21.925	21.390	21.420	18.369	1,589,343
2023-08-24	21.950	22.130	21.365	21.445	18.391	1,706,591
2023-08-23	21.990	22.260	21.850	21.886	18.769	1,295,011
2023-08-22	21.868	22.125	21.830	22.028	18.890	1,414,971
2023-08-21	21.700	22.105	21.700	21.886	18.769	831,467
2023-08-18	21.618	22.189	21.380	21.480	18.421	1,145,591
2023-08-17	21.928	22.170	21.670	21.776	18.674	1,279,404
2023-08-16	21.910	22.260	21.845	21.995	18.863	1,601,449
2023-08-15	22.305	22.305	22.305	22.305	19.128	327
2023-08-14	22.205	22.530	22.040	22.460	19.261	903,766
2023-08-11	22.373	22.400	22.050	22.147	18.993	1,006,324
2023-08-10	22.210	22.565	20.957	22.346	19.163	1,915,091
2023-08-09	21.770	22.340	21.770	21.949	18.823	2,101,531
2023-08-08	21.255	21.600	20.920	21.121	18.113	3,398,398
2023-08-07	22.393	22.700	22.220	22.411	19.219	1,695,724
2023-08-04	22.313	22.515	22.180	22.416	19.223	1,371,778
2023-08-03	22.250	22.355	21.800	22.218	19.053	1,684,750
2023-08-02	22.658	22.790	22.225	22.508	19.302	2,026,070
2023-08-01	23.020	23.280	22.465	23.196	19.893	2,117,043
2023-07-31	22.393	23.025	22.380	22.936	19.670	1,449,263
2023-07-28	22.595	22.660	22.385	22.492	19.289	1,176,893
2023-07-27	22.725	22.835	22.330	22.566	19.352	1,200,641
2023-07-26	22.488	23.255	22.485	22.552	19.340	2,513,353
2023-07-25	22.430	22.445	22.210	22.286	19.112	800,767
2023-07-24	22.215	22.364	22.015	22.364	19.179	480,774
2023-07-21	22.173	22.300	22.050	22.176	19.018	617,160
2023-07-20	21.880	22.285	21.880	22.143	18.989	710,727
2023-07-19	22.025	22.190	21.800	21.863	18.750	561,251
2023-07-18	22.025	22.200	21.860	21.942	18.817	1,400,589
2023-07-17	21.760	22.160	21.745	21.972	18.843	681,023
2023-07-14	21.985	22.035	21.810	21.918	18.797	474,375
2023-07-13	21.680	22.040	21.680	21.950	18.824	1,059,463
2023-07-12	21.315	21.715	21.188	21.541	18.473	983,298
2023-07-11	21.323	21.390	21.115	21.235	18.211	679,914
2023-07-10	21.143	21.490	21.045	21.351	18.310	749,393
2023-07-07	20.858	21.284	20.795	21.274	18.244	652,929
2023-07-06	21.170	21.275	20.685	20.849	17.880	691,872
2023-07-05	21.218	21.450	21.015	21.334	18.295	947,973
2023-07-04	21.495	21.590	21.120	21.187	18.170	834,410
2023-07-03	21.378	21.650	21.330	21.416	18.366	795,245
2023-06-30	21.260	21.570	21.260	21.372	18.329	1,021,553
2023-06-29	20.580	21.215	20.580	21.122	18.114	1,189,936
2023-06-28	20.449	20.665	20.325	20.486	17.568	733,185
2023-06-27	20.415	20.685	20.310	20.405	17.499	1,017,717
2023-06-26	20.187	20.335	19.620	19.631	16.835	1,207,112
2023-06-23	20.296	20.330	19.850	20.061	17.204	2,041,788
2023-06-22	20.445	20.445	20.005	20.314	17.421	2,805,830
2023-06-21	20.074	20.550	19.970	20.344	17.447	2,546,314
2023-06-20	19.613	20.065	19.580	19.886	17.054	1,568,087

← NewerPage 14 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.