Canada markets open in 5 hours 39 minutes

UniCredit S.p.A. (UCG.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
35.04+0.12 (+0.36%)
As of 09:36AM 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, 202435.1235.2635.0335.0435.04721,869
Jun 25, 202435.3135.5634.8334.9234.927,157,352
Jun 24, 202434.4035.4534.3735.3735.3710,008,685
Jun 21, 202434.4034.5933.6534.0634.0622,485,694
Jun 20, 202434.1035.0434.0634.8034.808,928,464
Jun 19, 202434.1934.4533.8334.0734.077,688,326
Jun 18, 202433.6034.2433.5434.0934.0913,145,780
Jun 17, 202432.9233.3132.4633.1533.1513,259,299
Jun 14, 202434.4734.5832.1832.5332.5324,600,709
Jun 13, 202435.6735.7434.3634.4434.4410,999,641
Jun 12, 202435.1035.8535.0935.6935.699,864,444
Jun 11, 202436.4436.4634.7934.9034.9013,723,860
Jun 10, 202436.4936.5336.0736.2636.266,830,953
Jun 07, 202436.8036.8036.1536.5736.577,762,285
Jun 06, 202435.8136.6535.3736.5036.5011,191,771
Jun 05, 202435.5035.8935.2635.6035.608,815,994
Jun 04, 202436.8036.8235.0735.2935.2917,261,493
Jun 03, 202436.7037.1836.6036.8236.829,726,352
May 31, 202436.5036.6836.0136.3836.3814,416,044
May 30, 202435.8836.5035.8736.4236.429,419,033
May 29, 202436.4136.7235.7936.0136.018,776,650
May 28, 202436.4836.6336.1636.4936.496,027,480
May 27, 202436.1536.4436.1336.4436.443,907,451
May 24, 202435.9436.2835.6736.2136.216,732,405
May 23, 202436.0936.5136.0536.1536.156,582,088
May 22, 202436.5636.6935.9035.9535.958,658,703
May 21, 202436.2136.5436.0836.5036.507,622,057
May 20, 202436.3036.4935.9736.3236.326,780,911
May 17, 202436.3536.7436.1336.2836.2813,510,172
May 16, 202436.4036.5136.2736.3136.318,376,981
May 15, 202436.7036.7435.9736.2836.289,345,200
May 14, 202435.7736.4835.7436.4236.427,094,087
May 13, 202436.1336.1635.7235.8835.886,769,277
May 10, 202436.0636.4935.9036.0336.0310,089,593
May 09, 202435.9736.1834.8135.9935.9911,913,009
May 08, 202436.2236.4835.5635.9735.979,691,329
May 07, 202435.5936.0935.4436.0936.0917,108,655
May 06, 202434.2134.8534.1534.8434.844,999,069
May 03, 202435.0135.1233.8534.1934.198,554,215
May 02, 202434.7035.1734.6534.9034.905,644,142
Apr 30, 202435.1035.2534.5434.5834.588,234,527
Apr 29, 202435.5635.7634.8435.0735.077,132,742
Apr 26, 202435.0035.4834.8835.4835.486,950,767
Apr 25, 202435.1835.2834.5034.7834.785,990,793
Apr 24, 202435.5635.6234.8334.9934.997,781,483
Apr 23, 202434.2535.3334.2435.3335.339,070,663
Apr 22, 202433.9034.2533.5834.1334.138,229,561
Apr 22, 20241.8029 Dividend
Apr 19, 202434.7535.2834.5135.2833.4711,171,373
Apr 18, 202434.6435.0834.4935.0833.297,935,997
Apr 17, 202433.7934.5433.7034.3832.635,949,316
Apr 16, 202433.6833.8733.4633.6531.936,346,211
Apr 15, 202434.4034.7834.2834.3532.597,081,412
Apr 12, 202434.4234.6733.8734.0432.307,058,754
Apr 11, 202435.0635.1733.6033.9732.239,198,007
Apr 10, 202434.6435.1334.2134.9533.168,239,931
Apr 09, 202435.4235.6534.5234.5232.767,452,566
Apr 08, 202434.9435.3834.8135.3833.585,111,535
Apr 05, 202435.0635.1034.1334.9033.1210,540,011
Apr 04, 202435.7135.8135.4535.4533.646,589,582
Apr 03, 202435.2835.7435.2435.6533.837,662,602
Apr 02, 202435.3035.6234.8535.1533.3510,303,568
Mar 28, 202434.4935.3034.4435.1733.3811,556,193
Mar 27, 202434.4234.6634.3334.4232.665,965,768
Mar 26, 202434.1534.5434.0434.5232.767,113,922
Mar 25, 202433.6034.1733.5134.0832.346,779,180
Mar 22, 202433.9733.9733.4433.6031.888,272,961
Mar 21, 202434.1534.2833.5133.9132.189,143,789
Mar 20, 202433.9033.9633.5933.9132.186,736,830
Mar 19, 202433.3333.8733.2633.8732.148,828,941
Mar 18, 202432.9033.3832.8533.1731.479,154,800
Mar 15, 202432.0032.9032.0032.9031.2225,225,539
Mar 14, 202432.3132.4932.0932.2130.567,494,474
Mar 13, 202431.8032.5231.6632.1530.5110,254,066
Mar 12, 202431.0931.7430.9331.7430.129,465,913
Mar 11, 202430.4531.0330.2031.0329.447,458,290
Mar 08, 202431.1531.2930.7230.7829.218,532,713
Mar 07, 202431.3231.5630.7531.3729.7714,650,987
Mar 06, 202431.5031.6831.2431.3629.768,612,248
Mar 05, 202431.0731.6330.9431.4129.809,162,076
Mar 04, 202431.1431.3931.0131.3129.716,336,035
Mar 01, 202431.0831.3331.0031.0029.419,151,217
Feb 29, 202431.0131.2230.9130.9129.3315,962,366
Feb 28, 202430.6531.1030.5631.0029.426,557,880
Feb 27, 202430.8831.0430.5330.7629.197,084,938
Feb 26, 202431.0431.1430.8330.8329.258,501,366
Feb 23, 202430.4031.0530.1331.0129.4310,154,226
Feb 22, 202430.7430.8930.2730.4628.9012,121,075
Feb 21, 202430.0030.6730.0030.4428.899,672,007
Feb 20, 202429.8029.9529.7029.9528.425,107,208
Feb 19, 202429.9029.9629.7029.8128.296,549,449
Feb 16, 202429.8830.0029.6529.7928.2710,958,371
Feb 15, 202429.9429.9829.4129.6328.128,834,493
Feb 14, 202429.5030.0129.3229.7628.249,282,424
Feb 13, 202429.6329.6629.2529.3927.899,786,088
Feb 12, 202429.1529.6029.1029.5728.069,270,950
Feb 09, 202428.8529.1328.8229.0627.578,028,911
Feb 08, 202428.8129.2028.4428.8227.348,829,537
Feb 07, 202428.8328.9928.4728.6727.209,519,135
Feb 06, 202429.1729.4528.7328.7727.3012,181,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...