UK markets closed

UniCredit SpA (CRIN.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
36.15-0.24 (-0.66%)
At close: 08:09AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202436.1536.1536.1536.1536.15440
16 May 202436.3236.3936.3236.3936.39440
15 May 202436.4436.4436.4436.4436.44-
14 May 202435.9636.1835.9636.1836.18937
13 May 202436.0636.0636.0636.0636.06-
10 May 202436.0236.2636.0236.2636.26500
09 May 202435.8335.9635.8335.9635.96503
08 May 202436.0536.0535.8835.8835.88287
07 May 202435.3536.1335.3536.1336.13-
06 May 202434.2034.2034.2034.2034.20-
03 May 202434.8134.8134.8134.8134.81-
02 May 202434.5334.9634.5334.9634.96100
30 Apr 202435.0435.0435.0435.0435.04-
29 Apr 202435.4935.4935.4935.4935.49-
26 Apr 202435.1335.1335.0835.0835.08218
25 Apr 202434.9735.0434.9735.0435.0435
24 Apr 202435.3535.3535.3535.3535.35-
23 Apr 202434.2434.2434.2434.2434.24-
22 Apr 202433.8033.9133.8033.9133.91150
22 Apr 20241.8029 Dividend
19 Apr 202434.5834.5834.5834.5832.78-
18 Apr 202434.5134.7734.5134.7732.9610
17 Apr 202433.4134.3533.4134.3532.5652
16 Apr 202434.2634.2633.6533.6531.90203
15 Apr 202433.9933.9933.9933.9932.2212
12 Apr 202434.3134.5734.3134.5732.7776
11 Apr 202434.8334.8333.7433.7431.98200
10 Apr 202434.7134.7134.7134.7132.90-
09 Apr 202435.5835.6335.5835.6333.77305
08 Apr 202435.0635.0635.0635.0633.23-
05 Apr 202435.1135.1135.1135.1133.28-
04 Apr 202435.8135.8135.5935.5933.732
03 Apr 202434.8534.8534.8534.8533.03-
02 Apr 202435.2535.2535.2535.2533.41100
28 Mar 202434.3734.7834.3734.7832.97200
27 Mar 202434.4734.4934.4734.4932.70-
26 Mar 202434.1134.1134.1134.1132.33-
25 Mar 202433.5634.1333.5634.1332.351,000
22 Mar 202433.6733.9233.6733.6731.911,700
21 Mar 202434.0334.0334.0334.0332.26-
20 Mar 202433.7633.9133.7633.8132.05510
19 Mar 202433.2833.7133.2833.7131.95200
18 Mar 202433.1333.1833.1333.1831.451,017
15 Mar 202432.0432.0432.0432.0430.37-
14 Mar 202432.3332.3332.3332.3330.64-
13 Mar 202431.6931.6931.6931.6930.04-
12 Mar 202431.1631.7531.1631.7530.0970
11 Mar 202430.7030.9130.3630.9129.29307
08 Mar 202431.2331.2331.2331.2329.60-
07 Mar 202431.1531.1531.1531.1529.53-
06 Mar 202431.4131.4131.3931.3929.75100
05 Mar 202431.0131.6331.0131.6329.98500
04 Mar 202431.0031.0031.0031.0029.38-
01 Mar 202431.0031.0031.0031.0029.39-
29 Feb 202430.9730.9730.9730.9729.36-
28 Feb 202430.7130.9530.7130.9529.34535
27 Feb 202430.8530.8530.8530.8529.25-
26 Feb 202430.8630.8630.8630.8629.26-
23 Feb 202430.5330.7230.5330.7229.1140
22 Feb 202430.7130.7130.5230.5228.93770
21 Feb 202430.0630.5830.0630.5828.99-
20 Feb 202429.6729.6729.6729.6728.13-
19 Feb 202429.8529.8529.8529.8528.29-
16 Feb 202429.7429.7429.7429.7428.18100
15 Feb 202429.9229.9229.6029.6028.06100
14 Feb 202429.3329.3329.3329.3327.80-
13 Feb 202429.5229.5229.5229.5227.99-
12 Feb 202429.1129.1129.1129.1127.60-
09 Feb 202428.8528.9128.8528.9127.40170
08 Feb 202428.7628.7628.7628.7627.26-
07 Feb 202428.7628.9028.7628.9027.395
06 Feb 202428.9629.0428.9629.0427.53150
05 Feb 202428.8829.4228.8628.8627.362,417
02 Feb 202426.8526.8526.8526.8525.46-
01 Feb 202426.9926.9926.5226.5225.1439
31 Jan 202426.9326.9326.9326.9325.53-
30 Jan 202426.6626.6626.6626.6625.27-
29 Jan 202426.6626.7226.6626.7225.33100
26 Jan 202426.4426.6626.4426.6625.273
25 Jan 202426.6826.6826.6826.6825.29-
24 Jan 202426.6826.8926.6826.8925.49200
23 Jan 202426.5326.5326.5326.5325.15-
22 Jan 202426.7026.7026.7026.7025.31-
19 Jan 202426.6426.8726.6426.8725.4770
18 Jan 202425.8825.8825.8825.8824.53-
17 Jan 202425.5125.5125.5125.5124.18-
16 Jan 202425.3525.3525.3525.3524.03-
15 Jan 202425.6625.6625.6625.6624.32-
12 Jan 202425.6625.6625.6625.6624.32-
11 Jan 202426.0926.0925.9225.9224.57200
10 Jan 202425.4525.6425.4525.6424.301,089
09 Jan 202426.0426.0426.0426.0424.68-
08 Jan 202425.6725.6725.6725.6724.33-
05 Jan 202425.4825.4825.4825.4824.15-
04 Jan 202424.9025.1024.9025.1023.801,151
03 Jan 202424.9925.0124.9925.0123.71200
02 Jan 202424.5524.5524.5524.5523.27-
29 Dec 202324.4024.5724.4024.5723.28-
28 Dec 202324.5224.5224.5024.5023.222,000
27 Dec 202324.4524.4524.4424.4423.17211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...