Canada markets close in 2 hours 47 minutes

Unicaja Banco, S.A. (7UB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.2520+0.0040 (+0.32%)
As of 09:13AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.25201.25201.25201.25201.252012,500
May 03, 20241.27401.27401.24801.24801.2480-
May 02, 20241.23101.26101.23101.26101.261012,500
Apr 30, 20241.19201.19901.19201.19901.1990-
Apr 29, 20241.21801.21801.19601.19601.1960-
Apr 26, 20241.16301.17101.16301.17101.1710-
Apr 25, 20241.15201.15901.15201.15901.1590-
Apr 24, 20241.13101.13101.12501.12501.1250-
Apr 23, 20241.13301.13301.13201.13201.1320-
Apr 22, 20241.12301.16901.12301.13001.13001,100
Apr 19, 20241.11401.11401.11401.11401.1140-
Apr 18, 20241.10901.12001.10901.12001.1200450
Apr 17, 20241.08001.08701.08001.08701.0870-
Apr 17, 20240.0499 Dividend
Apr 16, 20241.13701.13701.11001.11001.0601-
Apr 15, 20241.14201.14201.14201.14201.0907-
Apr 12, 20241.13001.17501.13001.17501.1222450
Apr 11, 20241.14301.14301.10801.10801.0582-
Apr 10, 20241.16301.16301.14201.14201.0907-
Apr 09, 20241.16701.16701.14301.14301.0916-
Apr 08, 20241.15401.15401.15401.15401.1021-
Apr 05, 20241.14101.15501.14101.15501.1031-
Apr 04, 20241.13701.14901.12701.12701.076310,000
Apr 03, 20241.12101.12701.12101.12701.0763-
Apr 02, 20241.13601.13601.11301.11301.0630-
Mar 28, 20241.12001.12301.12001.12301.0725-
Mar 27, 20241.10201.11101.10201.11101.0611-
Mar 26, 20241.08101.09001.08101.09001.0410-
Mar 25, 20241.07101.07801.07101.07801.0295-
Mar 22, 20241.06101.06801.06101.06601.01812,000
Mar 21, 20241.05501.09801.05101.05101.00384,000
Mar 20, 20241.04101.05401.04101.05401.0066-
Mar 19, 20241.03201.07901.03201.03500.98851,000
Mar 18, 20241.01901.01901.01901.01900.9732-
Mar 15, 20240.99301.04800.99301.01300.96754,000
Mar 14, 20240.98700.98700.97850.97850.9345-
Mar 13, 20240.99201.03400.98600.98600.941711,000
Mar 12, 20240.97450.98700.97450.98700.9426-
Mar 11, 20240.96450.96900.96450.96900.9254-
Mar 08, 20240.96850.96850.96100.96100.9178-
Mar 07, 20240.95750.96450.95750.96450.9211-
Mar 06, 20240.96000.96750.96000.96750.9240-
Mar 05, 20240.94350.94500.94350.94500.9025-
Mar 04, 20240.93800.93800.93800.93800.8958-
Mar 01, 20240.94250.94250.93400.93400.8920-
Feb 29, 20240.93300.93300.92300.92300.8815-
Feb 28, 20240.95500.95500.93850.93850.8963-
Feb 27, 20240.95100.95100.95000.95000.9073-
Feb 26, 20240.94550.94550.94550.94550.9030-
Feb 23, 20240.95350.95350.94400.94400.9016-
Feb 22, 20240.94850.95450.94850.95450.9116-
Feb 21, 20240.94650.94650.93900.93900.8968-
Feb 20, 20240.93600.93900.93600.93900.8968-
Feb 19, 20240.93500.93550.93500.93550.8934-
Feb 16, 20240.93450.93450.92500.92500.8834-
Feb 15, 20240.90900.92450.90900.92450.8829-
Feb 14, 20240.92400.92400.90700.90700.8662-
Feb 13, 20240.93450.93450.91600.91600.8748-
Feb 12, 20240.94350.94350.92950.92950.8877-
Feb 09, 20240.91000.91000.90250.90250.86191,500
Feb 08, 20240.92800.95850.90750.90750.8667538
Feb 07, 20240.91350.91800.91350.91800.8767-
Feb 06, 20240.90700.90700.90700.90700.8662-
Feb 05, 20240.91000.91000.91000.91000.8691200
Feb 02, 20240.85950.86250.85950.86250.8237-
Feb 01, 20240.85800.86000.85800.86000.8213-
Jan 31, 20240.86350.92000.86000.86000.82132,500
Jan 30, 20240.84100.89000.84100.85550.8170300
Jan 29, 20240.84250.84450.84250.84450.8065-
Jan 26, 20240.84550.84800.84550.84800.8099-
Jan 25, 20240.84100.84100.84000.84000.8022-
Jan 24, 20240.85250.85500.85250.85500.8166-
Jan 23, 20240.83550.84400.83550.84400.8061-
Jan 22, 20240.83650.83650.83650.83650.7989-
Jan 19, 20240.85350.85350.82000.82000.7831-
Jan 18, 20240.85650.87400.85650.87400.8347-
Jan 17, 20240.86800.86800.85900.85900.8204-
Jan 16, 20240.87950.87950.87300.87300.8338-
Jan 15, 20240.89100.89100.88550.88550.8457-
Jan 12, 20240.88900.88900.88100.88100.8414-
Jan 11, 20240.89300.89300.88300.88300.8433-
Jan 10, 20240.90200.90200.90000.90000.8595-
Jan 09, 20240.91100.91100.90250.90250.8619-
Jan 08, 20240.90750.95750.90750.95750.91451,000
Jan 05, 20240.89500.89800.89500.89800.8576-
Jan 04, 20240.88300.88300.88300.88300.8433-
Jan 03, 20240.89850.93350.88650.88650.84661,010
Jan 02, 20240.88550.93100.88550.88650.84661,000
Dec 29, 20230.87000.87000.87000.87000.8309-
Dec 28, 20230.88200.88200.86750.86750.8285-
Dec 27, 20230.87150.87150.87150.87150.8323-
Dec 22, 20230.88350.88350.87100.87100.8318-
Dec 21, 20230.87700.87750.87700.87750.8381-
Dec 20, 20230.88800.88800.86850.86850.8295-
Dec 19, 20230.88350.88400.88350.88400.8443-
Dec 18, 20230.89850.89850.88450.88450.8447-
Dec 15, 20230.90800.90800.89000.89000.8500-
Dec 14, 20230.91200.91200.90400.90400.8634-
Dec 13, 20230.92250.92250.91800.91800.8767-
Dec 12, 20230.93850.97300.91650.91650.87532,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...