Canada markets open in 6 hours 59 minutes

UniCredit SpA (CRIN.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
34.88-0.03 (-0.07%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202435.1535.3734.9134.8834.88461
Jun 25, 202435.1535.3734.9134.9134.91461
Jun 24, 202433.9933.9933.9933.9933.99-
Jun 21, 202434.6934.6934.6934.6934.69-
Jun 20, 202433.8534.5333.8534.5334.53600
Jun 19, 202433.9234.3633.9234.3634.36285
Jun 18, 202433.2233.2233.2233.2233.22-
Jun 17, 202432.2933.0532.2932.7632.763,050
Jun 14, 202434.2034.2034.2034.2034.20-
Jun 13, 202435.4735.7235.4735.7235.72840
Jun 12, 202434.8435.4834.8435.4835.48486
Jun 11, 202436.1536.1535.0035.0035.00199
Jun 10, 202436.4636.4636.1436.1436.14500
Jun 07, 202436.4436.4436.4436.4436.44-
Jun 06, 202435.6036.5635.6036.5636.56100
Jun 05, 202435.5135.5135.5135.5135.51-
Jun 04, 202436.7636.7635.1635.1635.16195
Jun 03, 202436.7136.9436.7136.9436.94270
May 31, 202436.4436.4436.4436.4436.44-
May 30, 202435.7835.7835.7835.7835.78-
May 29, 202436.2936.2935.9935.9935.99250
May 28, 202436.4136.4536.3536.3536.35684
May 27, 202436.2236.2236.2236.2236.22-
May 24, 202435.8335.8335.8335.8335.83-
May 23, 202436.0136.2536.0136.2536.25500
May 22, 202436.4836.4836.4836.4836.48-
May 21, 202436.0936.4936.0936.4936.491,500
May 20, 202436.2436.2436.2136.2136.2133
May 17, 202436.1536.1536.1536.1536.15-
May 16, 202436.3236.3936.3236.3936.39440
May 15, 202436.4436.4436.4436.4436.44-
May 14, 202435.9636.1835.9636.1836.18937
May 13, 202436.0636.0636.0636.0636.06-
May 10, 202436.0236.2636.0236.2636.26500
May 09, 202435.8335.9635.8335.9635.96503
May 08, 202436.0536.0535.8835.8835.88287
May 07, 202435.3536.1335.3536.1336.13-
May 06, 202434.2034.2034.2034.2034.20-
May 03, 202434.8134.8134.8134.8134.81-
May 02, 202434.5334.9634.5334.9634.96100
Apr 30, 202435.0435.0435.0435.0435.04-
Apr 29, 202435.4935.4935.4935.4935.49-
Apr 26, 202435.1335.1335.0835.0835.08218
Apr 25, 202434.9735.0434.9735.0435.0435
Apr 24, 202435.3535.3535.3535.3535.35-
Apr 23, 202434.2434.2434.2434.2434.24-
Apr 22, 202433.8033.9133.8033.9133.91150
Apr 22, 20241.8029 Dividend
Apr 19, 202434.5834.5834.5834.5832.78-
Apr 18, 202434.5134.7734.5134.7732.9610
Apr 17, 202433.4134.3533.4134.3532.5652
Apr 16, 202434.2634.2633.6533.6531.90203
Apr 15, 202433.9933.9933.9933.9932.2212
Apr 12, 202434.3134.5734.3134.5732.7776
Apr 11, 202434.8334.8333.7433.7431.98200
Apr 10, 202434.7134.7134.7134.7132.90-
Apr 09, 202435.5835.6335.5835.6333.77305
Apr 08, 202435.0635.0635.0635.0633.23-
Apr 05, 202435.1135.1135.1135.1133.28-
Apr 04, 202435.8135.8135.5935.5933.732
Apr 03, 202434.8534.8534.8534.8533.03-
Apr 02, 202435.2535.2535.2535.2533.41100
Mar 28, 202434.3734.7834.3734.7832.97200
Mar 27, 202434.4734.4934.4734.4932.70-
Mar 26, 202434.1134.1134.1134.1132.33-
Mar 25, 202433.5634.1333.5634.1332.351,000
Mar 22, 202433.6733.9233.6733.6731.911,700
Mar 21, 202434.0334.0334.0334.0332.26-
Mar 20, 202433.7633.9133.7633.8132.05510
Mar 19, 202433.2833.7133.2833.7131.95200
Mar 18, 202433.1333.1833.1333.1831.451,017
Mar 15, 202432.0432.0432.0432.0430.37-
Mar 14, 202432.3332.3332.3332.3330.64-
Mar 13, 202431.6931.6931.6931.6930.04-
Mar 12, 202431.1631.7531.1631.7530.0970
Mar 11, 202430.7030.9130.3630.9129.29307
Mar 08, 202431.2331.2331.2331.2329.60-
Mar 07, 202431.1531.1531.1531.1529.53-
Mar 06, 202431.4131.4131.3931.3929.75100
Mar 05, 202431.0131.6331.0131.6329.98500
Mar 04, 202431.0031.0031.0031.0029.38-
Mar 01, 202431.0031.0031.0031.0029.39-
Feb 29, 202430.9730.9730.9730.9729.36-
Feb 28, 202430.7130.9530.7130.9529.34535
Feb 27, 202430.8530.8530.8530.8529.25-
Feb 26, 202430.8630.8630.8630.8629.26-
Feb 23, 202430.5330.7230.5330.7229.1140
Feb 22, 202430.7130.7130.5230.5228.93770
Feb 21, 202430.0630.5830.0630.5828.99-
Feb 20, 202429.6729.6729.6729.6728.13-
Feb 19, 202429.8529.8529.8529.8528.29-
Feb 16, 202429.7429.7429.7429.7428.18100
Feb 15, 202429.9229.9229.6029.6028.06100
Feb 14, 202429.3329.3329.3329.3327.80-
Feb 13, 202429.5229.5229.5229.5227.99-
Feb 12, 202429.1129.1129.1129.1127.60-
Feb 09, 202428.8528.9128.8528.9127.40170
Feb 08, 202428.7628.7628.7628.7627.26-
Feb 07, 202428.7628.9028.7628.9027.395
Feb 06, 202428.9629.0428.9629.0427.53150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...