UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.361	17.654	14.818	15.278	12.437	14,237,530
2023-03-17	16.684	16.970	15.688	15.923	12.962	4,520,656
2023-03-16	17.162	17.720	16.010	16.216	13.200	5,700,958
2023-03-15	17.562	18.130	16.040	17.802	14.491	8,793,633
2023-03-14	16.662	17.720	16.612	16.885	13.745	15,283,010
2023-03-13	18.636	18.640	16.764	18.270	14.873	9,735,478
2023-03-10	18.411	18.772	18.108	18.259	14.864	3,562,136
2023-03-09	19.382	19.456	19.160	19.228	15.652	1,975,027
2023-03-08	19.000	19.510	18.990	19.399	15.792	9,899,467
2023-03-07	19.297	19.336	18.994	19.217	15.644	1,311,346
2023-03-06	19.081	19.314	19.056	19.199	15.629	2,180,080
2023-03-03	18.663	18.938	18.626	18.872	15.362	1,329,805
2023-03-02	18.684	18.922	18.570	18.712	15.233	1,752,144
2023-03-01	19.458	19.478	18.852	19.340	15.743	2,117,960
2023-02-28	18.923	19.680	18.780	18.976	15.447	4,071,097
2023-02-27	18.368	19.298	18.352	18.961	15.435	2,985,771
2023-02-24	18.388	18.540	18.142	18.327	14.919	6,264,874
2023-02-23	18.175	18.572	18.126	18.456	15.024	2,791,034
2023-02-22	18.706	18.808	17.848	18.073	14.712	3,938,793
2023-02-21	19.013	19.082	18.398	18.623	15.160	2,577,693
2023-02-20	19.666	19.720	18.940	19.187	15.619	3,586,759
2023-02-17	19.346	19.570	19.160	19.338	15.742	2,858,144
2023-02-16	18.700	19.462	18.675	19.300	15.711	2,536,155
2023-02-15	18.817	18.930	18.504	18.610	15.149	2,357,257
2023-02-14	18.717	19.020	18.540	18.954	15.429	1,593,481
2023-02-13	18.763	18.797	18.484	18.657	15.187	1,395,955
2023-02-10	18.960	19.020	18.642	18.736	15.251	2,284,522
2023-02-09	18.335	18.968	18.296	18.714	15.234	2,797,173
2023-02-08	18.296	18.466	17.998	18.267	14.870	1,465,516
2023-02-07	18.399	18.454	18.154	18.258	14.863	4,156,082
2023-02-06	17.834	18.298	17.712	17.831	14.515	1,502,122
2023-02-03	18.240	18.472	17.826	18.018	14.667	2,765,711
2023-02-02	18.130	18.488	17.526	18.076	14.714	4,372,763
2023-02-01	18.058	18.336	17.728	18.076	14.715	4,267,858
2023-01-31	17.056	17.886	16.990	17.052	13.881	6,921,843
2023-01-30	15.941	16.164	15.832	15.923	12.962	3,621,895
2023-01-27	15.760	15.990	15.632	15.837	12.892	2,454,187
2023-01-26	15.384	15.736	15.372	15.511	12.627	1,967,959
2023-01-25	15.246	15.360	15.128	15.300	12.455	1,698,804
2023-01-24	15.112	15.256	14.988	15.254	12.418	1,305,415
2023-01-23	15.139	15.192	14.640	15.034	12.238	2,377,430
2023-01-20	14.781	15.148	14.720	14.961	12.179	2,227,840
2023-01-19	14.562	14.698	14.490	14.623	11.904	1,746,866
2023-01-18	14.632	14.790	14.546	14.623	11.904	2,718,106
2023-01-17	14.800	14.860	14.512	14.655	11.930	1,751,728
2023-01-16	14.814	14.998	14.760	14.796	12.044	1,358,202
2023-01-13	14.594	14.838	14.564	14.751	12.008	1,641,159
2023-01-12	14.508	14.646	14.398	14.618	11.900	1,411,370
2023-01-11	14.516	14.642	14.310	14.377	11.704	1,757,903
2023-01-10	14.536	14.642	14.430	14.596	11.882	1,576,706
2023-01-09	14.728	14.868	14.602	14.654	11.929	3,157,738
2023-01-06	14.668	14.770	14.554	14.742	12.001	1,355,041
2023-01-05	14.391	14.658	14.360	14.536	11.833	1,788,032
2023-01-04	14.048	14.478	14.010	14.468	11.778	2,348,074
2023-01-03	13.409	13.916	13.400	13.910	11.323	2,248,658
2022-12-30	13.267	13.338	13.230	13.238	10.776	563,705
2022-12-29	13.288	13.400	13.216	13.318	10.841	763,301
2022-12-28	13.296	13.400	13.202	13.322	10.845	1,339,989
2022-12-23	13.301	13.410	13.280	13.328	10.850	748,959
2022-12-22	13.432	13.484	13.224	13.250	10.786	944,119

← NewerPage 16 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.