UniCredit S.p.A. (0RLS.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

34.20

-0.57

(-1.65%)

At close: 05:50PM BST

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	34.78	34.96	34.18	34.54	34.54	710,547
Jun 27, 2024	34.78	34.99	34.47	34.77	34.77	552,264
Jun 26, 2024	35.03	35.26	34.67	34.81	34.81	642,979
Jun 25, 2024	35.21	35.56	34.83	34.96	34.96	882,306
Jun 24, 2024	33.92	35.45	34.40	35.19	35.19	890,052
Jun 21, 2024	34.50	34.60	33.64	33.72	33.72	1,420,325
Jun 20, 2024	34.12	35.04	34.06	34.82	34.82	597,730
Jun 19, 2024	34.15	34.46	33.84	34.17	34.17	1,147,814
Jun 18, 2024	33.10	34.25	33.59	34.06	34.06	2,343,535
Jun 17, 2024	32.90	33.30	32.47	33.13	33.13	795,062
Jun 14, 2024	34.63	34.58	32.20	32.44	32.44	2,000,141
Jun 13, 2024	35.51	35.75	34.36	34.46	34.46	485,811
Jun 12, 2024	34.90	35.85	35.10	35.59	35.59	2,324,418
Jun 11, 2024	36.27	36.48	34.81	34.97	34.97	1,693,731
Jun 10, 2024	36.44	36.51	36.08	36.40	36.40	375,769
Jun 07, 2024	36.50	36.80	36.17	36.61	36.61	365,668
Jun 06, 2024	35.57	36.65	35.37	36.53	36.53	595,895
Jun 05, 2024	35.35	35.89	35.28	35.88	35.88	357,702
Jun 04, 2024	36.76	36.82	35.08	35.48	35.48	1,086,418
Jun 03, 2024	36.24	37.18	36.63	37.11	37.11	960,050
May 31, 2024	36.33	36.67	36.01	36.22	36.22	473,625
May 30, 2024	35.92	36.49	35.87	36.33	36.33	429,834
May 29, 2024	36.48	36.71	35.79	35.88	35.88	599,264
May 28, 2024	36.39	36.63	36.16	36.39	36.39	336,476
May 24, 2024	36.14	36.28	35.68	36.16	36.16	523,261
May 23, 2024	36.09	36.50	36.05	36.24	36.24	443,951
May 22, 2024	36.44	36.69	35.90	36.18	36.18	449,216
May 21, 2024	36.20	36.54	36.08	36.22	36.22	460,682
May 20, 2024	36.36	36.49	35.99	36.33	36.33	391,212
May 17, 2024	36.42	36.74	36.15	36.42	36.42	442,762
May 16, 2024	36.33	36.51	36.28	36.37	36.37	341,377
May 15, 2024	36.46	36.74	35.97	36.28	36.28	850,529
May 14, 2024	35.99	36.48	35.74	36.21	36.21	409,023
May 13, 2024	36.03	36.15	35.72	35.84	35.84	283,332
May 10, 2024	35.85	36.49	35.92	36.06	36.06	329,948
May 09, 2024	36.03	36.18	34.81	35.92	35.92	5,518,226
May 08, 2024	36.24	36.46	35.56	35.96	35.96	1,377,545
May 07, 2024	34.82	36.08	35.47	35.91	35.91	1,821,615
May 03, 2024	34.90	35.05	33.85	34.19	34.19	570,168
May 02, 2024	34.54	35.17	34.66	34.92	34.92	369,843
May 01, 2024	34.67	34.58	34.58	34.75	34.75	128,522
Apr 30, 2024	35.10	35.25	34.54	34.75	34.75	844,005
Apr 29, 2024	35.49	35.75	34.84	34.93	34.93	563,836
Apr 26, 2024	34.85	35.47	34.88	35.31	35.31	342,399
Apr 25, 2024	35.13	35.29	34.51	34.60	34.60	568,893
Apr 24, 2024	35.57	35.69	34.82	35.13	35.13	424,200
Apr 23, 2024	34.32	35.33	34.25	35.16	35.16	779,288
Apr 22, 2024	33.98	34.24	33.57	34.06	34.06	1,436,425
Apr 22, 2024	1.8029 Dividend
Apr 19, 2024	34.95	35.28	34.50	35.11	33.31	4,425,318
Apr 18, 2024	34.43	35.08	34.49	34.73	32.94	629,499
Apr 17, 2024	33.78	34.54	33.72	34.24	32.48	610,103
Apr 16, 2024	34.30	33.87	33.45	33.68	31.95	428,083
Apr 15, 2024	34.04	34.76	34.29	34.35	32.58	343,417
Apr 12, 2024	33.97	34.66	33.87	34.13	32.38	1,000,584
Apr 11, 2024	35.10	35.17	33.58	33.97	32.23	803,805
Apr 10, 2024	34.69	35.13	34.21	35.01	33.21	644,278
Apr 09, 2024	35.35	35.61	34.51	34.81	33.02	10,859,231
Apr 08, 2024	34.96	35.38	34.82	35.26	33.45	10,300,746
Apr 05, 2024	35.44	35.10	34.13	34.88	33.09	727,483
Apr 04, 2024	35.65	35.82	35.44	35.69	33.86	1,014,012
Apr 03, 2024	35.25	35.74	35.28	35.73	33.89	449,302
Apr 02, 2024	35.24	35.63	34.88	35.07	33.27	10,478,068
Mar 28, 2024	34.46	35.30	34.44	34.96	33.16	1,317,223
Mar 27, 2024	34.52	34.65	34.30	34.37	32.60	322,355
Mar 26, 2024	34.07	34.55	34.06	34.38	32.61	345,265
Mar 25, 2024	33.62	34.17	33.47	33.93	32.19	933,130
Mar 22, 2024	33.87	33.97	33.44	33.77	32.04	1,336,569
Mar 21, 2024	33.79	34.27	33.51	33.79	32.05	1,336,246
Mar 20, 2024	33.89	33.95	33.60	33.83	32.09	1,186,273
Mar 19, 2024	33.32	33.87	33.22	33.69	31.96	1,278,939
Mar 18, 2024	32.94	33.38	32.86	33.35	31.64	1,792,060
Mar 15, 2024	32.25	32.90	32.00	32.51	30.84	1,102,416
Mar 14, 2024	32.28	32.49	32.08	32.25	30.59	833,520
Mar 13, 2024	31.75	32.53	31.66	32.47	30.80	1,463,198
Mar 12, 2024	30.91	31.74	30.93	31.67	30.04	898,992
Mar 11, 2024	30.76	31.03	30.20	30.85	29.26	7,102,726
Mar 08, 2024	31.24	31.30	30.72	30.87	29.28	1,155,221
Mar 07, 2024	31.46	31.56	30.75	31.16	29.56	2,246,808
Mar 06, 2024	31.50	31.67	31.23	31.58	29.95	811,032
Mar 05, 2024	31.31	31.63	30.92	31.45	29.83	1,312,461
Mar 04, 2024	31.10	31.39	31.00	31.34	29.73	1,640,424
Mar 01, 2024	31.01	31.32	31.00	31.08	29.48	758,733
Feb 29, 2024	31.03	31.22	30.91	31.01	29.42	2,593,757
Feb 28, 2024	30.83	31.11	30.56	30.92	29.33	591,373
Feb 27, 2024	30.89	31.04	30.53	30.71	29.13	712,411
Feb 26, 2024	31.04	31.14	30.83	31.00	29.41	617,842
Feb 23, 2024	30.42	31.05	30.13	30.77	29.19	1,250,495
Feb 22, 2024	30.73	30.89	30.27	30.43	28.87	1,398,910
Feb 21, 2024	29.87	30.67	30.00	30.43	28.87	1,230,970
Feb 20, 2024	29.77	29.95	29.70	29.71	28.18	4,608,531
Feb 19, 2024	29.87	29.95	29.70	29.88	28.34	383,919
Feb 16, 2024	29.56	30.00	29.70	29.77	28.24	761,210
Feb 15, 2024	29.95	29.98	29.41	29.58	28.06	1,178,544
Feb 14, 2024	29.50	30.01	29.31	30.01	28.47	1,165,277
Feb 13, 2024	29.54	29.65	29.24	29.56	28.04	1,443,054
Feb 12, 2024	29.17	29.60	29.11	29.50	27.98	1,044,504
Feb 09, 2024	29.05	29.14	28.82	28.98	27.49	902,209
Feb 08, 2024	28.78	29.20	28.45	29.14	27.64	1,210,343
Feb 07, 2024	28.88	28.99	28.47	28.56	27.09	1,561,533
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7315+0.0003(+0.05%)

CRUDE OIL81.94+0.40(+0.49%)

Bitcoin CAD86,577.25+3,642.16(+4.39%)

UniCredit S.p.A. (0RLS.IL)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7315
+0.0003(+0.05%)

CRUDE OIL
81.94
+0.40(+0.49%)

Bitcoin CAD
86,577.25
+3,642.16(+4.39%)