UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	64.260	64.260	63.060	64.260	61.294	424,846
2025-11-03	64.040	64.940	63.640	64.280	61.313	406,991
2025-10-31	63.280	64.030	63.100	63.490	60.559	404,230
2025-10-30	63.405	64.000	62.850	63.150	60.235	486,410
2025-10-29	63.070	63.780	62.500	63.670	60.731	449,662
2025-10-28	62.810	63.160	62.310	63.096	60.183	623,502
2025-10-27	61.655	63.000	61.650	62.740	59.844	615,534
2025-10-24	62.405	62.480	60.970	61.325	58.494	643,016
2025-10-23	61.940	62.880	61.940	62.370	59.491	351,899
2025-10-22	63.265	63.500	61.300	61.740	58.890	907,982
2025-10-21	63.290	63.900	63.030	63.040	60.130	336,898
2025-10-20	62.230	63.590	62.230	63.340	60.416	693,978
2025-10-17	62.230	62.230	60.880	61.590	58.747	533,068
2025-10-16	62.690	63.250	61.720	63.250	60.330	483,719
2025-10-15	62.930	64.050	62.690	62.690	59.796	395,778
2025-10-14	61.425	62.930	60.900	62.930	60.025	629,252
2025-10-13	62.805	62.970	62.220	62.390	59.510	232,315
2025-10-10	63.495	64.110	62.320	62.510	59.625	510,140
2025-10-09	64.050	64.050	63.270	63.510	60.578	325,309
2025-10-08	63.265	64.460	63.120	64.430	61.456	310,352
2025-10-07	63.420	63.870	62.640	63.160	60.245	469,757
2025-10-06	63.750	63.780	62.380	63.331	60.408	617,339
2025-10-03	63.455	64.280	63.430	63.840	60.893	1,239,035
2025-10-02	64.990	65.150	63.260	63.410	60.483	1,379,806
2025-10-01	64.560	65.050	63.570	64.860	61.866	309,526
2025-09-30	63.850	64.670	63.500	64.470	61.494	312,946
2025-09-29	65.585	65.770	63.640	63.640	60.702	326,942
2025-09-26	64.490	65.660	64.490	65.440	62.419	656,867
2025-09-25	64.200	64.620	63.860	64.430	61.456	299,746
2025-09-24	64.250	65.250	63.460	64.000	61.046	576,429
2025-09-23	65.085	65.250	64.130	64.130	61.170	373,908
2025-09-22	64.875	65.070	63.950	65.030	62.028	281,190
2025-09-19	64.610	65.710	64.610	64.920	61.923	591,584
2025-09-18	64.510	65.090	63.270	64.216	61.252	671,445
2025-09-17	66.630	66.890	64.170	64.230	61.265	2,775,971
2025-09-16	67.460	67.460	66.570	66.943	63.853	356,012
2025-09-15	67.010	67.820	67.010	67.540	64.422	312,303
2025-09-12	66.570	66.810	65.910	66.700	63.621	661,611
2025-09-11	65.895	67.070	65.730	66.620	63.545	526,604
2025-09-10	66.105	66.450	65.420	65.960	62.915	665,826
2025-09-09	65.820	66.730	65.500	66.240	63.182	319,995
2025-09-08	65.565	65.910	64.960	65.760	62.725	436,798
2025-09-05	66.555	66.840	64.550	64.920	61.923	444,891
2025-09-04	65.990	66.650	65.730	66.510	63.440	329,330
2025-09-03	65.655	66.150	65.160	65.850	62.810	518,300
2025-09-02	66.635	66.960	65.120	65.160	62.152	368,056
2025-09-01	66.635	67.110	66.250	66.740	63.659	283,901
2025-08-29	66.220	66.220	65.620	66.040	62.992	300,604
2025-08-28	66.525	66.750	65.700	65.844	62.805	466,291
2025-08-27	66.450	67.260	65.220	66.230	63.173	805,613
2025-08-26	68.330	68.330	66.350	66.430	63.364	716,360
2025-08-22	69.210	69.810	69.020	69.240	66.044	368,905
2025-08-21	68.735	69.280	68.480	69.040	65.853	408,330
2025-08-20	69.360	69.360	68.630	68.870	65.691	342,115
2025-08-19	68.660	69.470	68.660	69.390	66.187	662,712
2025-08-18	68.840	69.080	67.970	68.328	65.174	994,189
2025-08-14	68.540	69.170	67.150	68.950	65.767	567,757
2025-08-13	68.520	68.810	68.250	68.380	65.224	500,003
2025-08-12	67.715	68.450	67.520	68.328	65.174	808,883
2025-08-11	67.320	68.110	67.050	67.350	64.241	431,743

← NewerPage 5 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.