UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	40.305	40.305	39.455	39.719	36.733	867,063
2024-11-15	41.635	41.700	40.630	40.674	36.760	1,269,465
2024-11-14	40.475	41.800	40.353	41.335	37.357	1,051,166
2024-11-13	40.085	40.875	39.955	40.540	36.639	1,171,133
2024-11-12	40.770	41.070	40.065	40.210	36.341	894,094
2024-11-11	40.330	40.840	39.930	39.989	36.141	578,562
2024-11-08	40.113	40.420	39.330	39.965	36.119	1,020,316
2024-11-07	40.943	41.400	39.880	40.055	36.201	1,252,022
2024-11-06	42.733	44.185	40.470	40.580	36.675	2,302,476
2024-11-05	42.240	42.795	42.215	42.705	38.596	831,815
2024-11-04	42.455	42.585	42.100	42.395	38.315	736,969
2024-11-01	40.720	42.120	40.720	41.825	37.800	876,493
2024-10-31	40.750	41.150	40.580	40.912	36.975	889,343
2024-10-30	40.985	41.145	40.660	41.118	37.161	567,660
2024-10-29	40.970	41.290	40.875	41.015	37.068	716,125
2024-10-28	40.460	40.720	40.205	40.645	36.734	417,032
2024-10-25	40.220	40.575	40.060	40.200	36.332	575,040
2024-10-24	40.203	40.500	40.060	40.310	36.431	536,307
2024-10-23	40.313	40.360	39.965	40.180	36.314	828,543
2024-10-22	40.470	40.540	39.870	40.195	36.327	903,586
2024-10-21	40.795	40.795	40.350	40.500	36.603	770,987
2024-10-18	40.823	40.905	40.350	40.780	36.856	365,533
2024-10-17	40.435	40.905	40.435	40.716	36.798	515,235
2024-10-16	40.178	40.515	39.810	40.300	36.422	1,706,483
2024-10-15	40.275	40.450	39.930	40.167	36.302	619,106
2024-10-14	40.205	40.340	39.905	40.162	36.297	1,077,616
2024-10-11	40.025	40.235	39.760	40.020	36.169	671,993
2024-10-10	39.470	40.100	39.470	39.985	36.137	671,065
2024-10-09	39.303	39.375	38.785	39.275	35.496	637,392
2024-10-08	39.160	39.475	39.085	39.205	35.432	300,924
2024-10-07	38.760	39.595	38.560	39.380	35.591	687,791
2024-10-04	37.805	39.100	37.755	38.815	35.080	541,314
2024-10-03	37.810	38.195	37.440	37.757	34.124	865,318
2024-10-02	38.058	38.465	37.325	37.562	33.947	1,153,992
2024-10-01	39.360	39.630	38.090	38.290	34.606	3,132,986
2024-09-30	39.670	39.995	39.340	39.483	35.684	767,483
2024-09-27	39.613	39.980	39.160	39.980	36.133	1,084,029
2024-09-26	38.230	39.715	38.230	39.266	35.487	1,922,183
2024-09-25	37.280	38.200	37.000	37.865	34.221	970,417
2024-09-24	36.810	37.515	36.755	36.805	33.263	763,803
2024-09-23	38.035	38.075	36.715	37.015	33.453	983,938
2024-09-20	37.768	38.320	37.545	37.779	34.144	899,349
2024-09-19	37.395	37.915	37.265	37.810	34.172	916,249
2024-09-18	37.553	37.785	37.230	37.400	33.801	1,158,975
2024-09-17	37.230	37.680	37.230	37.444	33.841	2,969,933
2024-09-16	36.838	37.775	36.820	37.090	33.521	944,870
2024-09-13	37.303	37.350	36.665	36.875	33.327	956,795
2024-09-12	36.305	37.460	36.305	37.140	33.566	769,077
2024-09-11	35.700	37.245	34.500	35.910	32.454	1,336,986
2024-09-10	36.563	36.890	35.980	36.165	32.685	2,971,965
2024-09-09	36.440	37.080	36.440	36.810	33.268	2,567,300
2024-09-06	36.780	37.160	36.035	36.035	32.568	602,423
2024-09-05	36.683	37.150	36.540	36.830	33.286	452,663
2024-09-04	36.703	37.135	35.900	36.755	33.218	604,085
2024-09-03	37.713	37.720	36.475	36.770	33.232	700,178
2024-09-02	37.450	37.870	37.135	37.515	33.905	791,718
2024-08-30	36.910	37.395	36.910	37.380	33.783	1,027,216
2024-08-29	36.570	36.965	36.535	36.905	33.354	370,864
2024-08-28	36.453	36.635	36.250	36.550	33.033	303,609
2024-08-27	36.363	36.660	36.250	36.540	33.024	621,518

← NewerPage 9 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.