UK markets open in 2 hours 27 minutes

UnipolSai Assicurazioni S.p.A. (0Q8M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.1280-0.0360 (-1.66%)
At close: 04:45PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.52702.53402.51602.51602.516019,512
19 Jun 20242.52802.52802.52602.52802.52807
18 Jun 20242.52702.52602.52602.52602.526029,000
17 Jun 20242.52602.52602.52602.52602.5260-
14 Jun 20242.52502.52502.52502.52502.5250-
13 Jun 20242.52502.52502.52502.52502.5250-
12 Jun 20242.52702.52402.52402.52402.52406
11 Jun 20242.52402.52002.52002.52002.5200700
10 Jun 20242.52502.52202.52202.52202.52203,254
07 Jun 20242.52402.52402.52402.52402.5240-
06 Jun 20242.52302.52402.52402.52402.52404
05 Jun 20242.52102.52202.52202.52202.522078
04 Jun 20242.52502.52602.52602.52602.52603
03 Jun 20242.52902.53202.53202.53202.532018
31 May 20242.53002.53202.53002.53002.530014
30 May 20242.52202.53002.53002.53002.53008
29 May 20242.52402.52202.52202.52202.522027
28 May 20242.52402.52602.52202.52602.526032
24 May 20242.52602.52602.52202.52202.522041
23 May 20242.52602.53002.52802.52802.52807,004
22 May 20242.52302.54602.52802.53002.530011
21 May 20242.52502.52602.52602.52602.5260711
20 May 20242.55702.54402.52802.52802.52801,297
20 May 20240.165 Dividend
17 May 20242.69602.69402.69002.69002.5250552
16 May 20242.68802.69402.68402.69402.5288131
15 May 20242.68302.69402.68602.68602.5212106
14 May 20242.69002.69202.68602.68802.52311,310
13 May 20242.68102.68202.68002.68002.5156383
10 May 20242.67902.68402.68002.68202.5175380
09 May 20242.69102.69002.69002.69002.52507
08 May 20242.68202.69002.68802.69002.525045
07 May 20242.67502.67502.67502.67502.5109-
03 May 20242.67902.68002.68002.68002.515638
02 May 20242.68302.67802.67802.67802.513750,004
01 May 20242.67902.67902.67902.67902.5147-
30 Apr 20242.67902.68402.68402.68402.51943
29 Apr 20242.68502.68402.68002.68402.519429,950
26 Apr 20242.69002.68602.68202.68202.5175167
25 Apr 20242.68902.69002.69002.69002.525050
24 Apr 20242.68902.69002.68002.69002.525073
23 Apr 20242.69102.69002.68802.68802.523173
22 Apr 20242.68902.69202.69202.69202.52695
19 Apr 20242.68702.68802.68802.68802.5231347,817
18 Apr 20242.68802.68802.68802.68802.52319,820
17 Apr 20242.68802.68602.68602.68602.5212486,580
16 Apr 20242.68902.69002.68602.68602.5212801,811
15 Apr 20242.68702.68702.68702.68702.5222-
12 Apr 20242.68902.69002.68602.68802.523155
11 Apr 20242.68702.68602.68602.68602.521222,111
10 Apr 20242.68802.68802.68602.68602.5212275,806
09 Apr 20242.68802.68872.68802.68802.5231500,003
08 Apr 20242.68802.69002.68802.69002.525021
05 Apr 20242.68802.69002.68602.68802.523118,689
04 Apr 20242.68702.69002.68402.69002.52504,188,168
03 Apr 20242.68702.69002.68602.68872.523768,045
02 Apr 20242.68302.69002.68402.68602.521221,397
28 Mar 20242.67802.68432.67402.68432.5196594,019
27 Mar 20242.67802.68162.67802.67872.51442,179,214
26 Mar 20242.67702.68002.67602.67952.51516,300,086
25 Mar 20242.67602.68002.67402.68002.51563,034
22 Mar 20242.67302.67802.67402.67802.513767
21 Mar 20242.67902.67402.67002.67402.510011,125
20 Mar 20242.67802.67902.67602.67902.5147305,334
19 Mar 20242.67902.68002.67602.67602.5119605,404
18 Mar 20242.68102.68002.67602.68002.51562,578
15 Mar 20242.67802.68002.67202.67402.510020,535
14 Mar 20242.67402.67602.67402.67402.51002,160
13 Mar 20242.67602.68192.67202.68192.51744,095,436
12 Mar 20242.67202.67802.67002.67802.51378,515
11 Mar 20242.67202.67202.66602.66602.5025814,191
08 Mar 20242.66902.67602.67402.67402.51002,801
07 Mar 20242.66802.67152.66802.67152.50761,009,054
06 Mar 20242.67102.67202.66802.67072.5069915,980
05 Mar 20242.67102.67202.67002.67192.50801,661,939
04 Mar 20242.67002.67202.66802.67162.5077921,206
01 Mar 20242.66202.66942.66402.66942.50576,484
29 Feb 20242.66002.66402.66002.66202.4987306,194
28 Feb 20242.66402.66402.66002.66392.5005640,445
27 Feb 20242.66402.66602.66202.66602.50251,380,190
26 Feb 20242.66102.66402.66402.66402.500685
23 Feb 20242.66202.66702.66702.66702.5034220,414
22 Feb 20242.66602.66402.65802.65802.495040,052
21 Feb 20242.65502.66802.65602.66802.5043178,600
20 Feb 20242.65502.65602.65402.65402.491257
19 Feb 20242.65802.66202.65202.65432.4915427,368
16 Feb 20242.66202.68402.64202.65602.49319,122,436
15 Feb 20242.40802.40402.39402.40402.25654,885
14 Feb 20242.41302.41002.39202.40202.254727,075
13 Feb 20242.42602.44202.40602.41402.26598,603
12 Feb 20242.47902.50202.41002.42802.27911,068
09 Feb 20242.46902.48402.46002.47802.32601,592
08 Feb 20242.43102.47602.43202.46602.314712,662
07 Feb 20242.43402.44402.42202.42202.27345,730
06 Feb 20242.43002.43402.43002.43402.2847116
05 Feb 20242.44502.43202.43202.43202.28285
02 Feb 20242.45202.45202.45202.45202.3016-
01 Feb 20242.44502.45802.43402.43402.28474,151
31 Jan 20242.45102.46002.45402.45402.303543
30 Jan 20242.42302.45002.41202.45002.29979,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...