UK markets closed

Unilever PLC (UNVB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
50.20+0.24 (+0.48%)
At close: 06:29PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202449.7350.2049.7350.2050.20156
30 May 202449.2650.0049.2649.9649.96185
29 May 202449.5649.7249.5649.7249.7214
28 May 202450.3050.3049.9349.9349.93278
27 May 202450.1450.4650.1450.4650.46435
24 May 202450.3250.5050.2650.5050.50961
23 May 202450.7250.7850.6650.6650.66685
22 May 202449.8450.1449.8450.0650.061,105
21 May 202449.8650.2049.8250.1250.121,672
20 May 202450.0850.2650.0850.1250.1249
17 May 202449.4950.3849.4949.8749.87635
16 May 202449.3549.7749.3549.6449.64276
16 May 20240.3674 Dividend
15 May 202449.5650.0849.5650.0249.65211
14 May 202449.6550.2849.6549.9449.5782
13 May 202449.4450.3449.4450.0249.65845
10 May 202449.3349.8349.3349.7449.3740
09 May 202448.9249.4348.9249.3749.01130
08 May 202448.7849.3248.7849.2448.88102
07 May 202448.1249.0648.1249.0348.67340
06 May 202448.3148.6348.3148.3347.98171
03 May 202448.4748.8048.4748.7348.37360
02 May 202447.9348.7647.9348.7048.3442
30 Apr 202447.8948.5147.8748.5048.14198
29 Apr 202447.7148.3547.7148.2047.8569
26 Apr 202447.3248.2247.3248.2047.851,061
25 Apr 202444.9847.7744.9847.4447.091,366
24 Apr 202444.9045.2344.8744.8744.54-
23 Apr 202445.1845.1944.8044.8044.47473
22 Apr 202444.7645.0644.6044.9944.66153
19 Apr 202443.7644.5543.7644.4044.07184
18 Apr 202444.1644.3643.9144.1843.86125
17 Apr 202443.6644.2143.6643.9543.631,645
16 Apr 202444.1044.2043.7443.7443.42449
15 Apr 202444.0244.3844.0244.2943.9679
12 Apr 202444.7044.9344.5844.5844.25-
11 Apr 202444.5244.8244.5144.8244.49302
10 Apr 202444.7544.9144.6244.7744.44440
09 Apr 202444.3044.7144.3044.6844.353,101
08 Apr 202444.9344.9344.5744.6544.32119
05 Apr 202445.1445.1444.9145.0144.68445
04 Apr 202445.3345.3345.3345.3345.00150
03 Apr 202445.6845.8745.3345.7645.42100
02 Apr 202446.2446.5045.9946.0045.661,046
28 Mar 202446.2646.5546.2646.5546.21165
27 Mar 202445.9046.2245.9046.1745.83474
26 Mar 202445.8846.2845.8846.1645.821,190
25 Mar 202446.2446.4445.9946.0345.70429
22 Mar 202445.4346.4845.4246.4846.14175
21 Mar 202445.6045.6845.3345.6845.34235
20 Mar 202446.0346.0345.3745.3745.04286
19 Mar 202444.9047.1044.9046.1345.80645
18 Mar 202445.0145.0144.6544.6544.33430
15 Mar 202445.1845.3445.1145.1744.841,490
14 Mar 202445.2545.7445.2545.3044.97785
13 Mar 202445.0545.6545.0545.5045.17184
12 Mar 202444.9045.4944.8945.2444.91656
11 Mar 202444.8745.2444.8745.2444.91386
08 Mar 202444.7645.0344.7544.8544.52212
07 Mar 202444.6745.0144.6744.8144.48448
06 Mar 202444.9745.2644.8344.8344.51154
05 Mar 202444.7645.3144.7645.2844.9581
04 Mar 202445.1945.2245.0045.0044.671,952
01 Mar 202445.0645.5345.0645.2444.90161
29 Feb 202445.1245.4045.1245.3144.971,200
28 Feb 202445.5445.5445.2545.4445.11618
27 Feb 202445.9646.1045.6545.7945.45304
26 Feb 202446.2246.7846.2246.5346.1910
23 Feb 202446.5446.9746.5146.8746.531,831
22 Feb 202446.8946.8946.5246.6346.28574
22 Feb 20240.3647 Dividend
21 Feb 202446.9047.5146.9047.4146.70212
20 Feb 202447.0647.4047.0647.0646.3538
19 Feb 202446.8847.4046.7247.4046.68116
16 Feb 202446.3147.0846.3147.0846.37-
15 Feb 202446.6046.6546.4046.4045.70728
14 Feb 202446.6447.1746.6246.6245.921,800
13 Feb 202446.4046.9746.4046.9446.23208
12 Feb 202446.8046.8746.2746.2745.58914
09 Feb 202446.7647.0346.7646.8846.1850
08 Feb 202445.2847.3045.2846.8046.10983
07 Feb 202446.2446.3745.4645.6044.91216
06 Feb 202445.7946.3845.7946.3845.693,027
05 Feb 202445.0645.9745.0645.9745.29119
02 Feb 202445.3945.6145.3145.3144.63227
01 Feb 202445.1545.3844.9545.0044.33119
31 Jan 202445.0445.6245.0445.1944.522,306
30 Jan 202444.7345.2844.7145.2644.59920
29 Jan 202444.4044.9244.4044.9044.22719
26 Jan 202443.4044.6243.4044.6243.9550
25 Jan 202443.4643.5343.2843.5242.874,600
24 Jan 202443.6543.7043.5143.5142.86370
23 Jan 202443.1043.8443.1043.6542.99682
22 Jan 202443.2343.2443.0143.2042.55205
19 Jan 202443.3543.6343.0343.3342.68645
18 Jan 202443.9443.9643.3843.3942.74149
17 Jan 202444.2644.2643.7543.9043.24849
16 Jan 202444.1944.6044.1944.2243.56159
15 Jan 202444.6044.6044.3944.4943.83456
12 Jan 202444.5645.0444.5644.8944.22270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...