UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	65.630	65.850	63.430	65.620	65.620	599,607
2026-04-29	66.090	67.050	64.470	65.620	65.620	955,603
2026-04-28	64.825	66.600	63.580	65.770	65.770	467,161
2026-04-27	64.090	64.980	64.070	64.390	64.390	284,188
2026-04-24	64.680	64.680	62.270	64.010	64.010	665,321
2026-04-23	65.375	66.530	63.990	64.450	64.450	554,170
2026-04-22	67.495	68.380	65.610	65.680	65.680	374,697
2026-04-21	68.430	69.610	66.960	67.010	67.010	449,565
2026-04-20	68.850	69.510	67.920	67.990	67.990	406,644
2026-04-17	69.090	72.700	67.690	71.810	70.089	732,562
2026-04-16	70.100	70.490	68.720	69.180	67.522	428,924
2026-04-15	70.435	71.790	69.100	70.200	68.518	503,072
2026-04-14	68.275	70.450	67.420	69.214	67.555	953,256
2026-04-13	67.485	68.360	65.810	68.180	66.546	371,581
2026-04-10	67.480	68.890	66.220	68.520	66.878	487,002
2026-04-09	67.320	67.320	66.170	67.000	65.395	1,582,083
2026-04-08	67.380	68.330	66.630	67.320	65.707	660,927
2026-04-07	63.235	64.050	61.760	62.400	60.905	498,998
2026-04-02	62.575	63.800	61.270	62.660	61.159	781,732
2026-04-01	63.380	66.190	63.380	64.290	62.749	799,403
2026-03-31	60.015	61.510	58.910	60.860	59.402	1,390,054
2026-03-30	59.940	60.110	58.730	59.840	58.406	535,706
2026-03-27	60.940	62.520	59.510	60.220	58.777	656,269
2026-03-26	62.315	63.170	60.520	61.100	59.636	620,680
2026-03-25	62.920	63.320	61.590	62.410	60.915	795,330
2026-03-24	62.345	62.930	60.280	61.620	60.143	1,004,331
2026-03-23	57.470	63.400	56.560	61.620	60.143	879,466
2026-03-20	62.875	63.860	59.420	62.010	60.524	3,740,631
2026-03-19	62.695	62.990	60.490	62.010	60.524	1,536,366
2026-03-18	64.645	65.830	63.440	64.060	62.525	763,866
2026-03-17	63.440	65.090	62.620	64.140	62.603	868,652
2026-03-16	64.190	64.550	61.650	63.840	62.310	793,379
2026-03-13	64.275	66.771	63.240	63.500	61.978	831,735
2026-03-12	67.560	67.560	64.130	65.070	63.511	521,981
2026-03-11	68.500	68.500	67.050	67.600	65.980	733,493
2026-03-10	67.780	69.210	67.470	68.810	67.161	1,102,120
2026-03-09	65.490	65.490	62.600	65.090	63.530	817,596
2026-03-06	67.430	68.750	64.890	66.120	64.536	928,909
2026-03-05	68.300	69.400	66.660	66.955	65.350	668,447
2026-03-04	66.555	69.560	65.250	68.790	67.142	554,539
2026-03-03	68.760	68.760	65.270	66.950	65.346	1,256,340
2026-03-02	68.660	71.330	67.470	70.200	68.518	711,406
2026-02-27	73.685	74.250	71.860	72.410	70.675	354,326
2026-02-26	73.825	74.140	73.470	73.760	71.993	246,510
2026-02-25	72.805	74.140	71.820	74.140	72.363	252,487
2026-02-24	73.700	73.700	71.840	73.700	71.934	507,086
2026-02-23	74.115	75.590	73.700	73.700	71.934	423,816
2026-02-20	72.805	74.730	71.810	73.930	72.158	332,970
2026-02-19	74.875	74.930	72.280	72.850	71.104	577,361
2026-02-18	73.620	75.160	72.130	74.660	72.871	439,884
2026-02-17	71.510	73.200	70.120	73.160	71.407	641,172
2026-02-16	71.445	73.150	70.660	71.720	70.001	615,968
2026-02-13	74.400	74.400	70.250	71.330	69.621	640,358
2026-02-12	74.815	76.160	73.590	74.140	72.363	581,714
2026-02-11	77.280	77.490	74.500	74.590	72.803	573,132
2026-02-10	78.900	79.790	76.550	76.550	74.716	432,671
2026-02-09	75.500	79.250	75.500	78.640	76.756	1,077,871
2026-02-06	73.175	74.470	72.960	73.940	72.168	295,222
2026-02-05	76.255	76.540	72.690	73.010	71.260	539,378
2026-02-04	76.755	77.520	76.210	76.210	74.384	535,152

← NewerPage 3 of 5 · 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.