UK markets open in 10 minutes

Unilever PLC (UNVB.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
50.74+0.70 (+1.40%)
As of 08:18AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202450.7450.7450.7450.7450.742
22 May 202449.8950.0449.8950.0450.042
21 May 202449.9349.9349.8149.8149.81385
20 May 202449.9949.9949.9949.9949.9930
17 May 202449.4750.4249.4750.4250.42367
16 May 202449.4049.4049.4049.4049.40-
16 May 20240.3674 Dividend
15 May 202449.6249.8749.6249.8749.501,915
14 May 202449.7050.1849.7050.1849.81500
13 May 202449.4750.3449.4750.1849.81706
10 May 202449.3249.7149.3249.7149.3470
09 May 202448.9348.9348.9348.9348.57-
08 May 202448.8548.8548.8548.8548.49-
07 May 202448.4348.9848.4348.9848.62268
06 May 202448.4248.6348.4248.5548.191,204
03 May 202448.5648.7848.5648.7848.421,560
02 May 202447.9547.9547.9547.9547.60-
30 Apr 202447.9147.9147.9147.9147.56-
29 Apr 202447.7648.2447.7648.2447.88207
26 Apr 202447.4547.9647.3847.9647.61563
25 Apr 202445.0245.0245.0245.0244.691
24 Apr 202444.9644.9644.9644.9644.63-
23 Apr 202445.2645.2645.2645.2644.93-
22 Apr 202444.7545.0244.7544.9444.613,925
19 Apr 202443.8644.3343.8644.3344.00110
18 Apr 202444.2244.2244.2244.2243.89-
17 Apr 202443.7244.1243.7244.1243.79200
16 Apr 202443.9644.1543.9644.0243.70328
15 Apr 202444.0544.3544.0544.3243.99550
12 Apr 202444.7044.8744.7044.8144.48450
11 Apr 202444.5744.5744.5744.5744.24-
10 Apr 202444.8044.9644.6244.6244.291,428
09 Apr 202444.3144.6644.3144.6644.33200
08 Apr 202444.8244.8244.8244.8244.49-
05 Apr 202445.1145.1144.9544.9544.6260
04 Apr 202445.3945.3945.2045.2044.871,010
03 Apr 202445.6745.6745.6745.6745.33-
02 Apr 202446.2946.4846.0346.0345.69245
28 Mar 202446.2846.2846.2846.2845.93-
27 Mar 202445.9546.0545.9546.0545.71200
26 Mar 202445.8846.0645.8846.0645.72750
25 Mar 202446.1946.2245.8845.8845.5487
22 Mar 202445.4645.4645.4645.4645.12-
21 Mar 202445.7445.7445.7445.7445.405
20 Mar 202446.0846.0846.0846.0845.75-
19 Mar 202444.9546.2944.9546.1445.80925
18 Mar 202445.0645.0645.0645.0644.72-
15 Mar 202445.2245.2745.2245.2444.90740
14 Mar 202445.3145.6745.3145.4445.11481
13 Mar 202445.1345.1345.1345.1344.79-
12 Mar 202444.9244.9244.9244.9244.59-
11 Mar 202444.9244.9244.9244.9244.58-
08 Mar 202444.8144.9644.8144.9644.63330
07 Mar 202444.7444.7444.7444.7444.41-
06 Mar 202445.0445.2244.9944.9944.66420
05 Mar 202444.7945.2144.7945.2144.8775
04 Mar 202445.0945.1945.0945.1944.86123
01 Mar 202445.1345.4745.1345.4745.14140
29 Feb 202445.2145.2145.2145.2144.88-
28 Feb 202445.6245.6245.1945.1944.8650
27 Feb 202446.0146.0146.0146.0145.67-
26 Feb 202446.4046.5846.4046.5846.2370
23 Feb 202446.5746.5746.5746.5746.23-
22 Feb 202446.9046.9046.8146.8146.47400
22 Feb 20240.3647 Dividend
21 Feb 202446.9647.3646.9647.3046.59728
20 Feb 202447.0847.0847.0847.0846.37-
19 Feb 202446.7546.7546.7546.7546.05-
16 Feb 202446.6946.7646.6946.7646.05467
15 Feb 202446.7046.7046.7046.7046.00-
14 Feb 202446.7047.0146.5346.5345.84340
13 Feb 202446.4646.8646.4646.8646.16100
12 Feb 202446.8146.8146.7546.7546.0569
09 Feb 202446.8047.0046.8047.0046.29129
08 Feb 202444.9647.4744.9647.4746.751,080
07 Feb 202446.2946.3346.2946.3345.63113
06 Feb 202445.8546.2545.8546.2545.56500
05 Feb 202445.1545.1545.1545.1544.47215
02 Feb 202445.4745.4745.4745.4744.79-
01 Feb 202445.2145.4045.1745.4044.71111
31 Jan 202445.1245.1345.1245.1344.45238
30 Jan 202444.7645.3144.7645.3144.6350
29 Jan 202444.4944.8544.4944.8144.14172
26 Jan 202443.4444.4443.4444.4443.7815
25 Jan 202443.5143.5143.5143.5142.85-
24 Jan 202443.6043.6043.6043.6042.9575
23 Jan 202443.1543.1543.1543.1542.51-
22 Jan 202443.1543.2843.1543.2842.62140
19 Jan 202443.4043.4043.2443.2442.60430
18 Jan 202443.9943.9943.3943.3942.7495
17 Jan 202444.2044.2044.2044.2043.54-
16 Jan 202444.2444.4544.2444.4543.78289
15 Jan 202445.0145.0145.0145.0144.33-
12 Jan 202444.6045.0144.6045.0144.3325
11 Jan 202444.8144.8144.4944.4943.82400
10 Jan 202445.0845.0844.8944.8944.22250
09 Jan 202444.7144.8844.7144.8844.21600
08 Jan 202444.5444.6944.5444.6944.021,027
05 Jan 202444.6144.6144.5644.6043.9370
04 Jan 202444.8544.8544.4544.5643.892,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...