UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	56.130	56.130	55.130	56.060	53.472	1,166,634
2025-05-14	55.310	56.130	54.940	56.071	53.483	690,106
2025-05-13	56.020	56.260	55.140	55.235	52.685	668,512
2025-05-12	55.220	56.100	55.000	55.920	53.339	1,053,550
2025-05-09	53.290	53.980	53.290	53.770	51.288	583,041
2025-05-08	51.810	53.220	51.810	52.748	50.313	670,465
2025-05-07	52.285	52.580	51.800	51.850	49.457	493,992
2025-05-06	52.180	52.740	51.360	52.290	49.876	983,666
2025-05-02	51.730	52.480	51.730	52.445	50.024	713,018
2025-04-30	52.395	53.040	50.180	51.356	48.985	1,949,979
2025-04-29	51.825	52.480	51.620	52.430	50.010	686,437
2025-04-28	51.040	51.880	51.040	51.610	49.228	623,837
2025-04-25	49.760	50.850	49.760	50.840	48.493	670,049
2025-04-24	49.938	50.270	49.360	49.600	47.310	1,163,752
2025-04-23	49.408	50.020	48.870	49.910	47.606	929,146
2025-04-22	48.243	48.670	47.670	48.545	46.304	840,940
2025-04-17	50.303	50.940	49.265	50.167	46.396	1,219,520
2025-04-16	49.285	50.540	48.725	50.520	46.722	887,621
2025-04-15	48.240	49.830	48.240	48.240	44.614	1,648,615
2025-04-14	47.140	48.160	47.140	47.775	44.184	19,223,900
2025-04-11	47.360	47.790	45.495	45.750	42.311	2,063,405
2025-04-10	47.180	49.540	47.180	47.488	43.919	3,643,666
2025-04-09	41.655	44.305	41.460	44.040	40.730	1,456,102
2025-04-08	43.570	44.620	41.965	43.595	40.318	2,322,852
2025-04-07	39.050	45.310	38.215	42.650	39.444	2,199,972
2025-04-04	47.530	47.590	42.000	45.161	41.766	3,626,702
2025-04-03	50.298	52.140	48.365	49.993	46.235	1,577,964
2025-04-02	52.000	52.850	51.320	52.140	48.221	782,757
2025-04-01	51.895	52.940	51.690	52.830	48.859	795,837
2025-03-31	53.155	53.170	51.120	51.606	47.727	655,004
2025-03-28	54.030	54.030	52.960	53.230	49.229	961,514
2025-03-27	54.880	54.880	53.540	54.550	50.450	747,216
2025-03-26	55.440	55.600	54.260	55.020	50.884	3,045,937
2025-03-25	53.690	55.150	53.650	55.120	50.977	799,006
2025-03-24	53.310	54.120	52.000	53.363	49.352	493,109
2025-03-21	53.465	53.730	52.820	53.207	49.207	1,109,020
2025-03-20	54.875	55.120	53.150	53.480	49.460	982,672
2025-03-19	54.935	55.330	54.610	54.950	50.819	8,343,159
2025-03-18	53.720	55.070	51.030	54.990	50.856	1,175,202
2025-03-17	52.815	53.770	52.460	53.630	49.599	618,947
2025-03-14	51.020	52.980	50.470	51.700	47.814	1,043,667
2025-03-13	52.165	52.260	51.020	51.622	47.742	942,266
2025-03-12	50.970	52.380	50.970	51.950	48.045	788,258
2025-03-11	51.330	51.990	50.080	50.400	46.612	1,244,855
2025-03-10	53.735	53.800	50.510	52.950	48.970	1,615,600
2025-03-07	54.670	54.700	53.200	53.547	49.522	1,154,360
2025-03-06	53.475	55.070	53.000	54.580	50.477	1,824,076
2025-03-05	50.930	53.700	50.930	53.405	49.390	2,557,475
2025-03-04	51.465	51.500	49.015	49.524	45.801	874,323
2025-03-03	50.398	52.120	50.100	51.970	48.063	512,173
2025-02-28	50.758	50.890	50.240	50.263	46.485	372,660
2025-02-27	50.400	50.880	50.270	50.860	47.037	340,271
2025-02-26	49.450	50.850	49.450	50.850	47.028	577,196
2025-02-25	47.983	49.325	47.725	49.144	45.450	732,292
2025-02-24	47.845	48.215	47.000	47.609	44.030	489,415
2025-02-21	47.730	48.010	47.330	47.764	44.173	501,293
2025-02-20	47.950	48.270	47.580	47.790	44.198	585,689
2025-02-19	48.283	48.940	47.910	47.910	44.309	469,363
2025-02-18	47.838	48.400	47.695	48.400	44.762	236,637
2025-02-17	46.975	48.210	46.790	47.610	44.031	460,088

← NewerPage 7 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.