UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	46.975	48.210	46.790	47.610	44.031	460,088
2025-02-14	46.275	47.149	46.275	47.149	43.605	457,762
2025-02-13	47.148	47.175	45.465	46.135	42.667	1,131,174
2025-02-12	46.798	47.835	46.465	46.824	43.304	1,567,119
2025-02-11	46.408	47.225	45.465	45.700	42.265	2,172,298
2025-02-10	47.143	47.350	46.760	47.131	43.588	1,012,627
2025-02-07	46.155	47.060	46.155	47.025	43.490	1,185,013
2025-02-06	44.825	46.280	44.825	45.000	41.617	1,344,528
2025-02-05	44.418	44.930	44.205	44.460	41.118	821,190
2025-02-04	43.980	44.610	43.635	44.610	41.257	712,306
2025-02-03	44.325	44.325	43.400	44.025	40.716	518,422
2025-01-31	44.910	44.995	44.305	44.383	41.047	985,331
2025-01-30	45.008	45.125	44.395	44.770	41.405	466,826
2025-01-29	44.323	44.880	44.005	44.660	41.303	850,821
2025-01-28	43.975	44.795	43.835	44.553	41.204	842,926
2025-01-27	43.880	44.270	43.230	43.865	40.568	551,756
2025-01-24	43.695	44.845	43.695	43.750	40.461	849,280
2025-01-23	42.520	43.550	42.520	43.535	40.263	916,964
2025-01-22	42.878	43.145	42.340	42.520	39.324	590,090
2025-01-21	43.228	43.445	42.585	42.825	39.606	1,106,408
2025-01-20	42.615	43.300	42.615	43.140	39.897	869,119
2025-01-17	42.123	42.460	41.865	42.450	39.259	934,749
2025-01-16	41.850	42.485	41.850	41.925	38.774	851,483
2025-01-15	40.930	41.750	40.420	41.740	38.602	925,917
2025-01-14	40.690	41.050	40.520	40.930	37.853	920,857
2025-01-13	39.983	40.315	39.435	39.928	36.926	922,427
2025-01-10	40.550	40.770	39.990	40.565	37.516	670,062
2025-01-09	40.450	40.750	40.010	40.685	37.627	917,599
2025-01-08	39.670	40.620	39.640	40.270	37.243	993,400
2025-01-07	39.480	39.780	38.780	39.525	36.554	1,029,820
2025-01-06	38.508	39.560	38.260	39.480	36.512	559,111
2025-01-03	38.205	38.630	38.205	38.507	35.612	590,839
2025-01-02	38.453	38.845	37.035	38.110	35.245	1,616,939
2024-12-30	38.345	38.740	38.110	38.350	35.467	699,434
2024-12-27	37.770	38.425	37.605	38.280	35.403	496,747
2024-12-23	37.705	37.960	37.340	37.790	34.950	459,914
2024-12-20	37.380	41.510	36.700	37.641	34.811	2,602,480
2024-12-19	38.458	38.565	37.630	37.695	34.862	599,060
2024-12-18	38.303	39.160	37.935	38.750	35.837	952,126
2024-12-17	38.865	38.865	38.095	38.270	35.393	573,846
2024-12-16	39.130	39.465	38.575	38.940	36.013	598,499
2024-12-13	39.295	39.300	38.890	39.010	36.078	589,069
2024-12-12	38.938	39.515	38.910	39.240	36.290	583,327
2024-12-11	38.808	39.285	38.710	38.790	35.874	436,399
2024-12-10	38.808	39.080	38.540	38.615	35.712	596,403
2024-12-09	39.545	39.575	38.545	38.549	35.651	1,015,860
2024-12-06	39.403	39.635	39.040	39.387	36.426	1,008,855
2024-12-05	37.665	39.460	37.665	39.455	36.489	1,701,859
2024-12-04	37.565	38.310	37.415	37.979	35.124	746,527
2024-12-03	36.775	37.920	36.668	37.540	34.718	1,125,809
2024-12-02	35.973	36.840	35.870	36.668	33.912	513,667
2024-11-29	36.208	36.430	35.990	36.385	33.650	444,398
2024-11-28	35.910	36.460	35.885	36.225	33.502	604,914
2024-11-27	35.515	36.035	35.450	35.810	33.118	1,143,121
2024-11-26	36.145	36.405	35.480	35.904	33.205	3,441,472
2024-11-25	37.795	37.835	36.070	36.275	33.548	6,625,611
2024-11-22	38.785	40.756	37.335	37.790	34.949	1,341,064
2024-11-21	39.060	39.080	38.080	38.610	35.708	700,683
2024-11-20	39.035	39.230	37.031	39.010	36.078	877,396
2024-11-19	39.730	39.780	37.605	38.814	35.896	1,272,192

← NewerPage 8 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.