UK markets closed

UniCredit SpA (CRIN.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
38.11-0.60 (-1.55%)
At close: 08:01AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202438.1138.1138.1138.1138.11-
25 Jul 202438.7138.7138.7138.7138.71-
24 Jul 202439.4539.4538.7238.7238.72300
23 Jul 202438.7138.7138.7138.7138.71-
22 Jul 202437.6338.7537.6338.6538.651,086
19 Jul 202437.7437.7437.7437.7437.74-
18 Jul 202437.7837.8537.7837.8537.85132
17 Jul 202437.3337.7537.3337.7537.751,000
16 Jul 202436.9237.3436.9237.3437.34924
15 Jul 202437.0437.0437.0437.0437.04-
12 Jul 202436.6336.6336.6336.6336.63-
11 Jul 202437.1337.1337.1337.1337.13-
10 Jul 202436.6937.0136.6937.0137.01900
09 Jul 202437.1037.1037.1037.1037.10-
08 Jul 202436.9436.9436.9436.9436.94-
05 Jul 202436.8436.8436.8436.8436.84-
04 Jul 202436.3136.3136.3136.3136.31-
03 Jul 202435.8836.4435.8836.4436.441,500
02 Jul 202436.1236.1236.0536.0536.0585
01 Jul 202433.9936.0133.9936.0136.012,000
28 Jun 202434.5734.5734.5734.5734.57-
27 Jun 202434.7434.8134.7434.8134.81200
26 Jun 202434.8834.8834.8834.8834.88-
25 Jun 202435.1535.3734.9134.9134.91461
24 Jun 202433.9933.9933.9933.9933.99-
21 Jun 202434.6934.6934.6934.6934.69-
20 Jun 202433.8534.5333.8534.5334.53600
19 Jun 202433.9234.3633.9234.3634.36285
18 Jun 202433.2233.2233.2233.2233.22-
17 Jun 202432.2933.0532.2932.7632.763,050
14 Jun 202434.2034.2034.2034.2034.20-
13 Jun 202435.4735.7235.4735.7235.72840
12 Jun 202434.8435.4834.8435.4835.48486
11 Jun 202436.1536.1535.0035.0035.00199
10 Jun 202436.4636.4636.1436.1436.14500
07 Jun 202436.4436.4436.4436.4436.44-
06 Jun 202435.6036.5635.6036.5636.56100
05 Jun 202435.5135.5135.5135.5135.51-
04 Jun 202436.7636.7635.1635.1635.16195
03 Jun 202436.7136.9436.7136.9436.94270
31 May 202436.4436.4436.4436.4436.44-
30 May 202435.7835.7835.7835.7835.78-
29 May 202436.2936.2935.9935.9935.99250
28 May 202436.4136.4536.3536.3536.35684
27 May 202436.2236.2236.2236.2236.22-
24 May 202435.8335.8335.8335.8335.83-
23 May 202436.0136.2536.0136.2536.25500
22 May 202436.4836.4836.4836.4836.48-
21 May 202436.0936.4936.0936.4936.491,500
20 May 202436.2436.2436.2136.2136.2133
17 May 202436.1536.1536.1536.1536.15-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...