UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	19.240	19.786	19.152	19.696	16.891	1,593,979
2023-06-16	18.925	19.279	18.742	19.032	16.322	2,439,324
2023-06-15	18.997	19.168	18.804	18.920	16.225	1,091,604
2023-06-14	18.535	19.180	18.508	19.122	16.399	5,951,784
2023-06-13	18.486	18.600	18.352	18.510	15.874	1,283,171
2023-06-12	18.461	18.736	18.346	18.617	15.966	675,821
2023-06-09	18.665	18.682	18.274	18.335	15.724	556,260
2023-06-08	18.631	18.832	18.352	18.474	15.843	30,014,301
2023-06-07	18.660	18.770	18.346	18.368	15.752	461,684
2023-06-06	18.399	18.679	18.228	18.573	15.928	690,236
2023-06-05	18.777	18.970	18.174	18.794	16.117	1,959,395
2023-06-02	18.631	18.890	18.566	18.710	16.046	1,721,432
2023-06-01	18.150	18.713	18.150	18.713	16.048	2,035,844
2023-05-31	18.561	18.604	17.892	17.895	15.347	1,110,506
2023-05-30	18.589	18.732	18.470	18.589	15.942	552,031
2023-05-26	18.620	18.860	18.250	18.481	15.849	1,089,151
2023-05-25	18.340	18.770	18.110	18.448	15.821	1,030,132
2023-05-24	18.998	18.998	18.100	18.396	15.776	1,301,257
2023-05-23	19.082	19.156	18.962	19.040	16.328	5,350,285
2023-05-22	19.036	19.266	18.950	19.190	16.457	630,042
2023-05-19	19.117	19.140	18.652	19.017	16.309	849,333
2023-05-18	19.048	19.348	19.048	19.063	16.348	1,525,012
2023-05-17	18.890	18.945	18.550	18.779	16.105	1,407,615
2023-05-16	18.817	19.070	18.634	18.908	16.215	990,142
2023-05-15	18.924	19.034	18.716	18.828	16.146	3,113,256
2023-05-12	19.004	19.110	18.844	18.909	16.216	1,492,984
2023-05-11	18.901	19.058	18.502	18.802	16.124	2,209,058
2023-05-10	19.216	19.320	18.694	19.087	16.369	1,928,993
2023-05-09	18.941	19.162	18.910	19.046	16.334	1,670,191
2023-05-05	18.279	18.920	18.200	18.709	16.044	2,559,681
2023-05-04	18.366	18.544	18.054	18.055	15.484	2,350,101
2023-05-03	18.652	18.840	18.284	18.517	15.880	19,662,100
2023-05-02	18.305	18.472	17.623	18.254	15.654	2,849,566
2023-04-28	18.623	18.692	17.676	18.653	15.997	3,140,538
2023-04-27	18.010	18.670	18.010	18.469	15.839	2,175,639
2023-04-26	18.164	18.164	17.712	18.032	15.464	7,165,004
2023-04-25	18.650	18.650	18.094	18.396	15.776	2,245,287
2023-04-24	18.561	18.960	18.442	18.888	16.198	1,873,890
2023-04-21	19.212	19.534	19.154	19.442	15.826	1,842,482
2023-04-20	19.793	20.055	19.356	19.434	15.820	2,848,368
2023-04-19	19.465	19.860	19.348	19.462	15.843	4,040,725
2023-04-18	19.202	19.606	19.202	19.551	15.915	2,976,256
2023-04-17	19.379	19.584	19.040	19.416	15.805	3,157,059
2023-04-14	18.906	19.478	18.778	19.155	15.593	2,663,990
2023-04-13	18.808	19.010	18.674	18.723	15.241	2,409,006
2023-04-12	18.364	19.044	18.364	18.884	15.372	2,477,484
2023-04-11	18.170	18.544	18.164	18.266	14.869	2,156,665
2023-04-06	17.854	18.270	17.854	18.072	14.711	1,851,126
2023-04-05	17.904	17.964	17.562	17.795	14.486	2,137,234
2023-04-04	17.977	18.248	17.760	17.944	14.607	3,158,723
2023-04-03	17.407	18.090	17.358	17.991	14.646	3,190,351
2023-03-31	17.502	17.570	17.160	17.410	14.172	2,448,958
2023-03-30	17.296	17.606	17.264	17.576	14.307	1,731,139
2023-03-29	17.156	17.360	17.064	17.237	14.032	2,184,661
2023-03-28	16.777	17.332	16.456	16.764	13.647	3,898,095
2023-03-27	16.374	16.824	16.190	16.364	13.321	3,533,958
2023-03-24	16.669	16.744	15.910	16.408	13.357	5,609,860
2023-03-23	16.968	17.464	16.928	17.303	14.085	2,854,765
2023-03-22	17.407	17.744	17.198	17.200	14.001	5,960,824
2023-03-21	16.593	17.560	16.590	17.375	14.144	4,938,373

← NewerPage 15 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.