UK markets closed

UniCredit S.p.A. (UCG.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
35.28+0.19 (+0.56%)
At close: 05:37PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202434.7535.2834.5135.2835.2811,171,373
18 Apr 202434.6435.0834.4935.0835.087,935,997
17 Apr 202433.7934.5433.7034.3834.385,949,316
16 Apr 202433.6833.8733.4633.6533.656,346,211
15 Apr 202434.4034.7834.2834.3534.357,081,412
12 Apr 202434.4234.6733.8734.0434.047,058,754
11 Apr 202435.0635.1733.6033.9733.979,198,007
10 Apr 202434.6435.1334.2134.9534.958,239,931
09 Apr 202435.4235.6534.5234.5234.527,452,566
08 Apr 202434.9435.3834.8135.3835.385,111,535
05 Apr 202435.0635.1034.1334.9034.9010,540,011
04 Apr 202435.7135.8135.4535.4535.456,589,582
03 Apr 202435.2835.7435.2435.6535.657,662,602
02 Apr 202435.3035.6234.8535.1535.1510,303,568
28 Mar 202434.4935.3034.4435.1735.1711,556,193
27 Mar 202434.4234.6634.3334.4234.425,965,768
26 Mar 202434.1534.5434.0434.5234.527,113,922
25 Mar 202433.6034.1733.5134.0834.086,779,180
22 Mar 202433.9733.9733.4433.6033.608,272,961
21 Mar 202434.1534.2833.5133.9133.919,143,789
20 Mar 202433.9033.9633.5933.9133.916,736,830
19 Mar 202433.3333.8733.2633.8733.878,828,941
18 Mar 202432.9033.3832.8533.1733.179,154,800
15 Mar 202432.0032.9032.0032.9032.9025,225,539
14 Mar 202432.3132.4932.0932.2132.217,494,474
13 Mar 202431.8032.5231.6632.1532.1510,254,066
12 Mar 202431.0931.7430.9331.7431.749,465,913
11 Mar 202430.4531.0330.2031.0331.037,458,290
08 Mar 202431.1531.2930.7230.7830.788,532,713
07 Mar 202431.3231.5630.7531.3731.3714,650,987
06 Mar 202431.5031.6831.2431.3631.368,612,248
05 Mar 202431.0731.6330.9431.4131.419,162,076
04 Mar 202431.1431.3931.0131.3131.316,336,035
01 Mar 202431.0831.3331.0031.0031.009,151,217
29 Feb 202431.0131.2230.9130.9130.9115,962,366
28 Feb 202430.6531.1030.5631.0031.006,557,880
27 Feb 202430.8831.0430.5330.7630.767,084,938
26 Feb 202431.0431.1430.8330.8330.838,501,366
23 Feb 202430.4031.0530.1331.0131.0110,154,226
22 Feb 202430.7430.8930.2730.4630.4612,121,075
21 Feb 202430.0030.6730.0030.4430.449,672,007
20 Feb 202429.8029.9529.7029.9529.955,107,208
19 Feb 202429.9029.9629.7029.8129.816,549,449
16 Feb 202429.8830.0029.6529.7929.7910,958,371
15 Feb 202429.9429.9829.4129.6329.638,834,493
14 Feb 202429.5030.0129.3229.7629.769,282,424
13 Feb 202429.6329.6629.2529.3929.399,786,088
12 Feb 202429.1529.6029.1029.5729.579,270,950
09 Feb 202428.8529.1328.8229.0629.068,028,911
08 Feb 202428.8129.2028.4428.8228.828,829,537
07 Feb 202428.8328.9928.4728.6728.679,519,135
06 Feb 202429.1729.4528.7328.7728.7712,181,916
05 Feb 202428.3129.4528.1628.8328.8333,092,345
02 Feb 202426.7026.8026.1626.6726.6711,139,706
01 Feb 202426.9027.1926.5026.5026.5014,618,605
31 Jan 202427.0927.8427.0727.1627.1615,025,151
30 Jan 202426.7527.0726.7127.0327.039,740,853
29 Jan 202426.7127.0726.4826.6726.6710,616,857
26 Jan 202426.4426.6926.3326.6926.697,897,244
25 Jan 202426.6926.7426.4126.5226.5215,470,840
24 Jan 202426.4927.0126.4827.0027.009,018,157
23 Jan 202426.5526.7526.3426.4926.497,087,588
22 Jan 202426.6826.7726.4126.5526.557,457,589
19 Jan 202426.8326.8526.4426.4426.449,796,517
18 Jan 202425.8326.8025.7626.6026.6014,801,156
17 Jan 202425.6725.9125.5625.9025.908,816,359
16 Jan 202425.4925.8625.1725.8125.819,262,880
15 Jan 202425.5825.8325.5825.6025.606,825,447
12 Jan 202425.7525.9525.5025.6625.668,694,635
11 Jan 202426.0126.1825.5725.6125.6111,351,674
10 Jan 202425.5525.9625.5225.8625.867,590,408
09 Jan 202426.1026.1525.3825.5625.569,218,986
08 Jan 202425.7426.0725.6825.9925.9910,669,513
05 Jan 202425.4225.9525.3525.7925.7910,117,779
04 Jan 202424.8925.6124.7725.6125.6111,296,542
03 Jan 202425.0625.2124.7124.8524.857,414,207
02 Jan 202424.6525.3624.6425.0325.038,983,858
29 Dec 202324.4424.6324.4024.5724.574,870,344
28 Dec 202324.5024.5324.3824.3924.393,680,323
27 Dec 202324.4724.5824.2724.4524.454,121,000
22 Dec 202324.3824.4324.2224.4224.424,560,033
21 Dec 202324.2524.4724.1424.3424.345,255,517
20 Dec 202324.4424.4624.1024.3424.347,174,984
19 Dec 202324.1924.5224.0224.3324.3311,260,027
18 Dec 202323.6824.2123.5724.1224.128,759,690
15 Dec 202323.8523.9623.4823.6823.6820,522,233
14 Dec 202324.7624.8523.6323.8523.8523,889,111
13 Dec 202325.0925.2824.9824.9824.988,201,145
12 Dec 202325.3725.5625.0225.0425.048,513,078
11 Dec 202325.3025.4325.1325.3025.305,705,804
08 Dec 202325.0925.3024.6925.3025.309,063,991
07 Dec 202325.5125.6924.6625.0325.0316,614,000
06 Dec 202325.4025.7825.2025.5725.5713,498,697
05 Dec 202325.2525.3725.1425.2625.268,131,028
04 Dec 202325.1525.3225.0925.3125.317,211,207
01 Dec 202325.1225.2124.9925.1825.186,948,161
30 Nov 202325.2625.3324.9324.9924.9940,134,998
29 Nov 202324.6825.3324.6625.3325.3310,479,001
28 Nov 202324.8224.9524.5624.7524.757,918,859
27 Nov 202325.0525.0924.7824.8024.808,343,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...