UK markets close in 8 hours 14 minutes

UniCredit S.p.A. (0RLS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.51-0.10 (-1.19%)
As of 08:01AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202434.6734.5834.5834.5834.58128,522
30 Apr 202435.1035.2534.5434.5834.58844,005
29 Apr 202435.4935.7534.8435.0735.07563,837
26 Apr 202434.8535.4734.8835.4735.47342,399
25 Apr 202435.1335.2934.5134.9034.90568,893
24 Apr 202435.5735.6934.8234.9234.92424,201
23 Apr 202434.3235.3334.2535.3335.33779,289
22 Apr 202433.9834.2433.5734.1234.121,436,425
22 Apr 20241.8029 Dividend
19 Apr 202434.9535.2834.5035.2833.474,425,319
18 Apr 202434.4335.0834.4935.0833.29629,499
17 Apr 202433.7834.5433.7234.2132.46610,103
16 Apr 202434.3033.8733.4533.6531.93428,084
15 Apr 202434.0434.7634.2334.3532.60343,418
12 Apr 202433.9734.6633.8734.2132.461,000,584
11 Apr 202435.1035.1733.5834.9333.15803,805
10 Apr 202434.6935.1334.2134.9333.15644,278
09 Apr 202435.3535.6134.5134.7332.9510,859,230
08 Apr 202434.9635.3834.8235.0933.3010,300,740
05 Apr 202435.4435.1034.1334.8933.11727,484
04 Apr 202435.6535.8235.4435.7033.881,014,013
03 Apr 202435.2535.7435.2835.6233.80449,303
02 Apr 202435.2435.6334.8835.1433.3510,478,060
28 Mar 202434.4635.3034.4435.1733.371,317,224
27 Mar 202434.5234.6534.3034.5732.80322,356
26 Mar 202434.0734.5534.0634.5032.74345,265
25 Mar 202433.6234.1733.4733.8532.12933,131
22 Mar 202433.8733.9733.4433.5931.871,336,570
21 Mar 202433.7934.2733.5133.9132.181,336,247
20 Mar 202433.8933.9533.6033.8632.131,186,274
19 Mar 202433.3233.8733.2233.8432.111,278,939
18 Mar 202432.9433.3832.8633.1731.481,792,060
15 Mar 202432.2532.9032.0032.8131.141,083,742
14 Mar 202432.2832.4931.8832.2730.63833,521
13 Mar 202431.7532.5331.6632.1530.501,463,199
12 Mar 202430.9131.7430.9331.6330.01866,910
11 Mar 202430.7631.0330.2030.2928.747,102,726
08 Mar 202431.2431.3030.7230.7829.201,134,528
07 Mar 202431.4631.5630.7530.8929.312,246,809
06 Mar 202431.5031.6731.2331.3629.76811,033
05 Mar 202431.3131.6330.9231.3129.711,312,462
04 Mar 202431.1031.3931.0031.3129.711,640,424
01 Mar 202431.0131.3231.0031.1529.56758,733
29 Feb 202431.0331.2230.9130.9129.332,593,757
28 Feb 202430.8331.1130.5630.6629.09591,374
27 Feb 202430.8931.0430.5330.7729.20712,412
26 Feb 202431.0431.1430.8330.9029.32617,843
23 Feb 202430.4231.0530.1330.7929.221,250,495
22 Feb 202430.7330.8930.2730.5128.951,398,911
21 Feb 202429.8730.6730.0030.3928.841,230,971
20 Feb 202429.7729.9529.7029.9228.394,608,531
19 Feb 202429.8729.9529.7029.8128.28383,919
16 Feb 202429.5630.0029.7029.9328.40761,211
15 Feb 202429.9529.9829.4129.6228.111,178,544
14 Feb 202429.5030.0129.3129.7028.181,165,277
13 Feb 202429.5429.6529.2429.4327.931,443,055
12 Feb 202429.1729.6029.1129.5428.031,044,505
09 Feb 202429.0529.1428.8229.1127.62902,210
08 Feb 202428.7829.2028.4529.1127.631,210,343
07 Feb 202428.8828.9928.4728.7827.311,541,374
06 Feb 202429.1229.4528.7329.0027.521,997,726
05 Feb 202426.7029.4526.5029.3127.813,952,248
02 Feb 202426.7226.8026.1726.5225.16966,966
01 Feb 202427.2527.2026.5026.9525.571,168,878
31 Jan 202426.9527.8427.0727.4126.012,357,953
30 Jan 202426.7127.0726.7127.0325.65979,310
29 Jan 202426.7427.0726.4826.6125.25574,756
26 Jan 202426.4726.6926.3326.3725.02407,762
25 Jan 202426.9826.7326.4126.5725.21490,188
24 Jan 202426.5427.0126.3626.9425.57524,767
23 Jan 202426.5526.7526.3426.3625.02381,754
22 Jan 202426.4426.7726.4126.4125.06509,792
19 Jan 202426.5626.8526.4426.5025.14704,073
18 Jan 202425.8426.8025.7626.6625.291,105,552
17 Jan 202425.7325.9125.5625.8424.52673,966
16 Jan 202425.7025.8625.1725.8124.49786,580
15 Jan 202425.6725.8725.3825.5824.27481,156
12 Jan 202425.6625.9525.4925.6624.35758,336
11 Jan 202425.7126.1825.5625.7524.431,133,002
10 Jan 202425.5925.9525.5125.6324.32318,588
09 Jan 202426.0626.1325.3826.0624.731,352,352
08 Jan 202425.7626.0725.6825.7924.47547,125
05 Jan 202425.4325.9525.3525.7624.44892,589
04 Jan 202424.8925.5824.7725.0023.72966,043
03 Jan 202425.0025.2024.6924.8523.58631,802
02 Jan 202424.5225.3624.6725.0323.75828,951
29 Dec 202324.4324.6424.3324.5023.24400,963
28 Dec 202324.4324.5324.3824.3923.14282,443
27 Dec 202324.3024.5824.2824.4523.20397,950
22 Dec 202324.3424.4324.2224.4023.15550,147
21 Dec 202324.3324.4524.1524.3123.07442,424
20 Dec 202324.4124.4624.1024.3323.081,102,990
19 Dec 202324.0324.5224.0224.3123.071,801,632
18 Dec 202323.6424.2023.5924.1022.872,644,707
15 Dec 202323.9123.9723.4823.6922.481,350,034
14 Dec 202324.8425.0623.6324.4423.199,493,427
13 Dec 202325.1425.2824.9825.0123.73825,773
12 Dec 202325.3025.5725.0225.0423.76678,962
11 Dec 202325.3225.4425.1325.3024.011,726,678
08 Dec 202325.1525.2924.7025.2423.95575,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...