UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	66.290	67.880	66.290	67.623	64.502	1,235,437
2025-08-07	65.010	66.290	65.010	66.180	63.125	1,173,253
2025-08-06	64.430	64.830	64.210	64.610	61.628	358,830
2025-08-05	64.490	64.850	63.800	64.380	61.408	749,869
2025-08-04	62.800	64.520	62.800	64.370	61.399	455,977
2025-08-01	63.935	64.120	61.930	62.210	59.338	863,511
2025-07-31	64.780	65.060	63.920	64.590	61.609	638,339
2025-07-30	63.205	64.420	62.500	64.160	61.198	584,631
2025-07-29	61.880	63.440	61.880	63.000	60.092	1,663,307
2025-07-28	61.965	62.820	61.650	61.680	58.833	623,356
2025-07-25	61.030	61.890	60.890	61.380	58.547	701,644
2025-07-24	61.415	61.520	59.260	61.240	58.413	659,376
2025-07-23	59.560	60.900	59.170	60.190	57.412	1,795,724
2025-07-22	57.860	58.280	57.540	58.072	55.392	834,672
2025-07-21	58.060	58.060	57.140	58.040	55.361	240,639
2025-07-18	57.790	58.330	57.790	58.070	55.390	273,054
2025-07-17	57.820	57.960	57.280	57.648	54.987	550,853
2025-07-16	57.485	58.330	57.340	57.340	54.693	566,285
2025-07-15	58.280	58.650	56.730	57.580	54.922	434,209
2025-07-14	57.885	58.280	57.000	58.240	55.552	243,133
2025-07-11	59.605	59.620	57.390	57.940	55.266	511,862
2025-07-10	61.410	61.560	59.330	59.330	56.591	458,032
2025-07-09	58.830	61.070	58.830	61.060	58.242	648,851
2025-07-08	57.340	59.040	57.340	58.666	55.958	736,920
2025-07-07	56.450	57.350	56.450	57.350	54.703	730,290
2025-07-04	57.020	57.070	56.140	56.480	53.873	151,610
2025-07-03	56.760	57.020	55.940	56.202	53.608	381,812
2025-07-02	55.980	56.990	55.980	56.300	53.701	670,294
2025-07-01	56.805	56.820	55.760	55.916	53.335	246,840
2025-06-30	56.520	56.960	56.040	56.650	54.035	224,563
2025-06-27	56.330	56.610	55.600	55.948	53.365	350,856
2025-06-26	56.500	56.760	55.710	56.160	53.568	491,949
2025-06-25	57.385	57.400	55.970	56.747	54.127	506,933
2025-06-24	55.740	57.260	55.740	56.620	54.006	310,969
2025-06-23	55.715	55.880	54.360	55.010	52.471	280,480
2025-06-20	55.630	56.850	55.570	55.790	53.215	446,722
2025-06-19	56.490	56.620	55.330	55.330	52.776	491,113
2025-06-18	56.080	56.690	55.780	56.600	53.987	197,052
2025-06-17	57.600	57.600	55.980	55.980	53.396	719,283
2025-06-16	56.310	58.080	56.280	57.451	54.799	323,373
2025-06-13	56.240	56.240	55.440	55.893	53.313	696,482
2025-06-12	57.105	57.330	56.100	56.940	54.311	483,852
2025-06-11	56.770	57.380	56.470	57.020	54.388	161,313
2025-06-10	58.330	58.330	56.720	57.500	54.846	949,201
2025-06-09	58.325	58.660	57.900	58.290	55.599	273,514
2025-06-06	57.820	58.270	57.280	58.200	55.514	797,563
2025-06-05	56.420	57.810	56.180	57.810	55.142	435,948
2025-06-04	57.615	57.690	56.080	56.550	53.940	647,195
2025-06-03	56.915	57.240	55.750	57.240	54.598	1,315,652
2025-06-02	56.300	57.100	56.010	56.680	54.064	180,811
2025-05-30	56.520	57.150	56.460	57.140	54.502	392,566
2025-05-29	57.690	57.740	56.280	56.460	53.854	472,761
2025-05-28	56.740	57.880	56.740	56.960	54.331	1,395,662
2025-05-27	56.260	56.750	55.920	56.500	53.892	563,979
2025-05-23	57.415	57.500	52.310	57.124	54.487	1,318,351
2025-05-22	57.600	57.720	57.110	57.371	54.723	2,058,504
2025-05-21	57.625	58.370	57.500	57.850	55.180	550,911
2025-05-20	57.200	57.930	57.090	57.780	55.113	710,216
2025-05-19	56.510	57.620	56.510	57.200	54.560	646,236
2025-05-16	55.880	56.480	55.700	56.139	53.548	824,790

← NewerPage 6 of 21 · 1,256 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.