UniCredit S.p.A. (UCG.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 11:05AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 149.34 | 149.38 | 149.34 | 149.38 | 149.38 | 39 |
| Jun 26, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 9 |
| Jun 25, 2024 | 150.72 | 150.72 | 149.60 | 149.60 | 149.60 | 18 |
| Jun 24, 2024 | 149.40 | 150.66 | 149.40 | 150.66 | 150.66 | 19 |
| Jun 21, 2024 | 147.40 | 147.90 | 146.50 | 146.50 | 146.50 | 231 |
| Jun 20, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 19, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 18, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 17, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 14, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 13, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jun 12, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 8 |
| Jun 11, 2024 | 155.02 | 155.02 | 155.00 | 155.00 | 155.00 | 195 |
| Jun 10, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| Jun 07, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| Jun 06, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| Jun 05, 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 14 |
| Jun 04, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| Jun 03, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 20 |
| May 31, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 18 |
| May 29, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| May 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 13 |
| May 27, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 3 |
| May 24, 2024 | 153.76 | 153.80 | 153.60 | 153.60 | 153.60 | 250 |
| May 23, 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| May 22, 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| May 21, 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | 7 |
| May 20, 2024 | 147.00 | 154.08 | 147.00 | 153.56 | 153.56 | 96 |
| May 17, 2024 | 154.04 | 156.00 | 154.04 | 156.00 | 156.00 | 12 |
| May 16, 2024 | 156.18 | 156.18 | 154.04 | 154.04 | 154.04 | 34 |
| May 15, 2024 | 155.00 | 155.40 | 155.00 | 155.40 | 155.40 | 98 |
| May 14, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 125 |
| May 13, 2024 | 156.26 | 156.26 | 154.00 | 154.00 | 154.00 | 326 |
| May 10, 2024 | 150.20 | 157.20 | 150.20 | 157.20 | 157.20 | 3,178 |
| May 09, 2024 | 150.00 | 154.66 | 150.00 | 150.00 | 150.00 | 164 |
| May 08, 2024 | 158.36 | 158.36 | 152.74 | 152.74 | 152.74 | 423 |
| May 07, 2024 | 152.10 | 155.00 | 152.10 | 155.00 | 155.00 | 205 |
| May 06, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
| May 02, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | 1 |
| Apr 30, 2024 | 149.60 | 149.66 | 149.60 | 149.66 | 149.66 | 44 |
| Apr 29, 2024 | 153.50 | 153.52 | 149.74 | 149.74 | 149.74 | 226 |
| Apr 26, 2024 | 152.26 | 152.26 | 151.78 | 151.78 | 151.78 | 201 |
| Apr 25, 2024 | 153.46 | 153.46 | 150.84 | 150.84 | 150.84 | 122 |
| Apr 24, 2024 | 152.30 | 153.50 | 150.34 | 150.34 | 150.34 | 79 |
| Apr 23, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 110 |
| Apr 22, 2024 | 151.98 | 151.98 | 145.64 | 145.64 | 145.64 | 681 |
| Apr 22, 2024 | 1.8029 Dividend | |||||
| Apr 19, 2024 | 151.20 | 153.14 | 150.24 | 152.94 | 151.14 | 94 |
| Apr 18, 2024 | 151.06 | 151.20 | 151.06 | 151.20 | 149.42 | 67 |
| Apr 17, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 146.20 | 6 |
| Apr 16, 2024 | 149.04 | 149.04 | 145.50 | 145.50 | 143.78 | 227 |
| Apr 15, 2024 | 146.50 | 149.08 | 146.50 | 149.04 | 147.28 | 69 |
| Apr 12, 2024 | 145.80 | 146.32 | 145.80 | 146.30 | 144.58 | 617 |
| Apr 11, 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 145.21 | - |
| Apr 10, 2024 | 146.44 | 146.94 | 146.44 | 146.94 | 145.21 | 21 |
| Apr 09, 2024 | 146.88 | 146.88 | 146.28 | 146.28 | 144.56 | 22 |
| Apr 08, 2024 | 150.60 | 150.60 | 149.74 | 149.74 | 147.97 | 152 |
| Apr 05, 2024 | 154.34 | 154.34 | 148.00 | 149.74 | 147.97 | 147 |
| Apr 04, 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 152.50 | 4 |
| Apr 03, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.18 | 3 |
| Apr 02, 2024 | 155.00 | 155.00 | 150.70 | 150.70 | 148.92 | 91 |
| Mar 28, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 148.82 | 6 |
| Mar 27, 2024 | 142.00 | 149.00 | 142.00 | 147.66 | 145.92 | 50 |
| Mar 26, 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 141.53 | - |
| Mar 25, 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 141.53 | - |
| Mar 22, 2024 | 145.36 | 145.36 | 143.22 | 143.22 | 141.53 | 871 |
| Mar 21, 2024 | 148.46 | 148.46 | 146.80 | 146.80 | 145.07 | 12 |
| Mar 20, 2024 | 147.18 | 147.30 | 146.92 | 146.92 | 145.19 | 352 |
| Mar 19, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.31 | - |
| Mar 18, 2024 | 142.14 | 144.12 | 142.14 | 143.00 | 141.31 | 248 |
| Mar 15, 2024 | 141.36 | 141.36 | 139.30 | 139.30 | 137.66 | 13 |
| Mar 14, 2024 | 139.80 | 139.80 | 137.04 | 137.04 | 135.42 | 42 |
| Mar 13, 2024 | 137.96 | 139.64 | 137.08 | 137.08 | 135.46 | 341 |
| Mar 12, 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 133.29 | 1 |
| Mar 11, 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 127.80 | 20 |
| Mar 08, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 132.72 | 30 |
| Mar 07, 2024 | 136.56 | 136.56 | 132.86 | 135.10 | 133.51 | 89 |
| Mar 06, 2024 | 135.84 | 135.84 | 133.96 | 133.96 | 132.38 | 31 |
| Mar 05, 2024 | 136.00 | 136.00 | 135.94 | 136.00 | 134.40 | 10 |
| Mar 04, 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 133.51 | - |
| Mar 01, 2024 | 134.16 | 135.30 | 134.16 | 135.10 | 133.51 | 30 |
| Feb 29, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.42 | 128 |
| Feb 28, 2024 | 131.00 | 134.04 | 131.00 | 133.86 | 132.28 | 33 |
| Feb 27, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 130.64 | 1 |
| Feb 26, 2024 | 134.80 | 134.80 | 132.34 | 132.34 | 130.78 | 70 |
| Feb 23, 2024 | 131.50 | 132.62 | 131.50 | 132.62 | 131.06 | 24 |
| Feb 22, 2024 | 133.26 | 133.26 | 131.26 | 131.34 | 129.79 | 267 |
| Feb 21, 2024 | 131.22 | 133.26 | 131.22 | 133.26 | 131.69 | 243 |
| Feb 20, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.46 | 7 |
| Feb 19, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.47 | - |
| Feb 16, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.47 | 46 |
| Feb 15, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.39 | - |
| Feb 14, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.39 | 85 |
| Feb 13, 2024 | 128.56 | 128.56 | 127.90 | 127.90 | 126.39 | 51 |
| Feb 12, 2024 | 126.12 | 126.68 | 126.12 | 126.68 | 125.19 | 49 |
| Feb 09, 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 124.55 | 48 |
| Feb 08, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 124.63 | 10 |
| Feb 07, 2024 | 127.00 | 127.00 | 125.00 | 126.12 | 124.63 | 17 |
| Feb 06, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.11 | 4 |
| Feb 05, 2024 | 118.00 | 127.80 | 118.00 | 124.36 | 122.89 | 1,103 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.