Canada markets closed

UniCredit SpA (CRIN.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
34.24-0.53 (-1.54%)
At close: 09:52PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202434.8134.8534.0834.2434.24-
May 02, 202434.6735.0634.6734.7734.77-
Apr 30, 202435.1335.1434.5134.7434.74-
Apr 29, 202435.5835.6334.8535.1535.15-
Apr 26, 202435.2135.5135.0635.5135.514,228
Apr 25, 202435.1235.1234.6334.9234.92-
Apr 24, 202435.2835.4634.8535.2235.22-
Apr 23, 202434.1935.4034.1935.2835.2832
Apr 22, 202433.8134.3633.6234.2834.2850
Apr 22, 20241.8029 Dividend
Apr 19, 202434.7935.4034.5935.2433.43-
Apr 18, 202434.5235.0834.5235.0633.2615
Apr 17, 202433.4634.4833.4634.3832.6210
Apr 16, 202434.2434.2433.5133.6431.92790
Apr 15, 202434.0434.6834.0434.4432.6710
Apr 12, 202434.3634.6133.8433.8832.14-
Apr 11, 202434.9434.9433.8634.1732.43-
Apr 10, 202434.8135.0834.4634.7732.99-
Apr 09, 202435.5235.5234.5334.6932.92-
Apr 08, 202435.1935.5134.8435.5133.7025
Apr 05, 202435.2135.2134.2335.0333.24-
Apr 04, 202435.7135.7635.4235.4233.61-
Apr 03, 202435.0935.7135.0935.7133.88-
Apr 02, 202435.0935.5235.0135.2133.41-
Mar 28, 202434.3635.2534.3635.2133.4115
Mar 27, 202434.6334.6334.3834.3832.63-
Mar 26, 202434.1434.6034.1434.6032.83-
Mar 25, 202433.6334.1433.6334.1432.39-
Mar 22, 202433.7933.9433.5533.5631.8523
Mar 21, 202434.0034.1733.5433.8832.15-
Mar 20, 202433.8733.9933.7033.9932.25-
Mar 19, 202433.3933.9233.3933.8932.16-
Mar 18, 202433.0333.3133.0333.3131.60-
Mar 15, 202432.2232.9932.2132.9931.30420
Mar 14, 202432.3832.4432.0232.1730.52478
Mar 13, 202431.7232.4731.7232.3130.66-
Mar 12, 202431.1431.8030.9731.8030.1740
Mar 11, 202430.5831.1330.3131.1329.53-
Mar 08, 202431.2531.2530.7230.7429.16-
Mar 07, 202431.2531.5531.1231.2229.62-
Mar 06, 202431.5331.6231.2031.3329.73-
Mar 05, 202431.0831.5331.0831.4329.83-
Mar 04, 202431.0431.4431.0431.4229.8112
Mar 01, 202431.0731.3131.0031.0229.43100
Feb 29, 202431.0231.1830.9831.0029.414
Feb 28, 202430.8131.0830.6931.0529.46-
Feb 27, 202430.9330.9730.7330.8129.23-
Feb 26, 202431.0031.0030.8430.9629.38-
Feb 23, 202430.6331.0830.6131.0829.49-
Feb 22, 202430.6430.7630.3230.5328.97-
Feb 21, 202430.1930.6730.1930.5428.98-
Feb 20, 202429.8530.1529.7330.1528.61200
Feb 19, 202429.9229.9229.7429.8628.34-
Feb 16, 202429.7530.1529.7329.8528.32-
Feb 15, 202429.8829.8829.4329.7428.218
Feb 14, 202429.4229.9929.4229.9928.45-
Feb 13, 202429.6329.6329.2829.3427.84-
Feb 12, 202429.0929.7129.0929.6628.1450
Feb 09, 202428.9029.0928.8329.0927.60-
Feb 08, 202428.7529.2028.6328.8927.41195
Feb 07, 202428.9628.9628.5828.7427.27-
Feb 06, 202428.9729.2028.7529.0327.54-
Feb 05, 202427.5929.3727.5928.8327.35200
Feb 02, 202426.8426.8426.2426.7025.33-
Feb 01, 202427.0027.1326.5426.8325.46-
Jan 31, 202426.9527.7326.9527.1225.73-
Jan 30, 202426.6927.0326.6927.0225.64-
Jan 29, 202426.8026.9226.5126.7325.3642
Jan 26, 202426.5326.8026.3626.8025.43-
Jan 25, 202426.7526.7526.4326.6025.24-
Jan 24, 202426.7427.0426.6426.9425.57-
Jan 23, 202426.6326.7326.3626.5725.21-
Jan 22, 202426.8926.8926.5026.5325.17-
Jan 19, 202426.7026.8126.4426.6825.31-
Jan 18, 202425.9726.7025.9726.7025.33-
Jan 17, 202425.6525.9025.6525.9024.57-
Jan 16, 202425.5325.8325.3025.8324.51-
Jan 15, 202425.7825.7825.4525.6624.34-
Jan 12, 202425.7125.9325.6425.6824.37-
Jan 11, 202426.1926.1925.6325.6724.3650
Jan 10, 202425.5526.0025.5526.0024.66-
Jan 09, 202426.1326.1325.4725.6124.30-
Jan 08, 202425.7726.1725.7726.1724.83-
Jan 05, 202425.4925.9025.4925.7524.44-
Jan 04, 202424.9825.6724.8525.5124.2180
Jan 03, 202425.0325.1924.7424.9223.65-
Jan 02, 202424.7925.2924.7925.0023.72-
Dec 29, 202324.4724.5924.4724.5823.33-
Dec 28, 202324.5824.5824.3924.4823.22-
Dec 27, 202324.5324.5424.4124.5423.28-
Dec 22, 202324.2824.5324.2624.5323.27-
Dec 21, 202324.2824.4224.1724.4023.15-
Dec 20, 202324.2824.3624.1624.2523.00-
Dec 19, 202324.1824.4724.1124.3023.05-
Dec 18, 202323.7724.1823.7424.1822.94-
Dec 15, 202323.8623.8623.5523.5522.34-
Dec 14, 202325.3025.3025.3025.3024.00-
Dec 13, 202325.0425.2324.9525.2323.94-
Dec 12, 202325.3725.4925.0525.0723.79-
Dec 11, 202325.1925.3525.1625.3324.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...