Other OTC - Delayed Quote USD

UniCredit S.p.A. (UNCFF)

37.54 +0.46 (+1.24%)
At close: April 25 at 2:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 37.54 37.54 37.54 37.54 37.54 400
Apr 24, 2024 37.08 37.08 37.08 37.08 37.08 1,400
Apr 23, 2024 37.72 38.10 37.24 37.85 37.85 1,500
Apr 22, 2024 1.92 Dividend
Apr 22, 2024 36.83 36.83 36.83 36.83 36.83 500
Apr 19, 2024 37.50 37.50 37.50 37.50 35.58 2,000
Apr 18, 2024 37.14 37.14 37.14 37.14 35.24 700
Apr 17, 2024 37.23 37.23 37.23 37.23 35.32 400
Apr 16, 2024 36.10 36.19 35.82 35.82 33.98 1,900
Apr 15, 2024 36.55 37.05 36.31 36.41 34.54 1,300
Apr 12, 2024 36.65 36.65 36.17 36.23 34.37 2,800
Apr 11, 2024 36.51 36.51 36.51 36.51 34.64 2,400
Apr 10, 2024 37.17 37.17 37.17 37.17 35.26 800
Apr 9, 2024 37.75 37.75 37.40 37.40 35.48 1,100
Apr 8, 2024 37.67 37.67 37.67 37.67 35.74 300
Apr 5, 2024 37.80 37.80 37.67 37.67 35.74 2,000
Apr 4, 2024 38.67 38.67 38.53 38.60 36.62 700
Apr 3, 2024 38.46 38.85 38.34 38.85 36.86 1,300
Apr 2, 2024 37.75 38.00 37.75 38.00 36.05 1,300
Apr 1, 2024 37.70 38.30 37.70 38.30 36.34 1,700
Mar 28, 2024 37.68 38.32 37.68 38.07 36.12 1,000
Mar 27, 2024 37.55 37.55 37.13 37.13 35.23 1,600
Mar 26, 2024 37.45 37.45 37.25 37.25 35.34 800
Mar 25, 2024 36.90 36.99 36.86 36.99 35.09 3,100
Mar 22, 2024 36.63 36.63 36.63 36.63 34.75 400
Mar 21, 2024 36.63 36.63 36.63 36.63 34.75 300
Mar 20, 2024 36.63 36.63 36.63 36.63 34.75 300
Mar 19, 2024 36.63 36.63 36.63 36.63 34.75 400
Mar 18, 2024 36.13 36.13 36.10 36.10 34.25 800
Mar 15, 2024 35.58 35.77 35.58 35.77 33.94 400
Mar 14, 2024 34.72 34.72 34.72 34.72 32.94 -
Mar 13, 2024 34.72 34.72 34.72 34.72 32.94 800
Mar 12, 2024 34.14 34.72 34.14 34.72 32.94 600
Mar 11, 2024 33.73 33.73 33.66 33.66 31.93 700
Mar 8, 2024 33.79 33.79 33.71 33.71 31.98 2,100
Mar 7, 2024 34.27 34.27 34.27 34.27 32.51 500
Mar 6, 2024 34.27 34.27 34.27 34.27 32.51 400
Mar 5, 2024 33.80 33.80 33.80 33.80 32.07 300
Mar 4, 2024 33.74 34.03 33.74 33.80 32.07 3,300
Mar 1, 2024 33.69 33.69 33.66 33.66 31.93 7,600
Feb 29, 2024 33.53 33.53 33.53 33.53 31.81 6,800
Feb 28, 2024 33.68 33.87 33.68 33.87 32.13 1,300
Feb 27, 2024 33.48 33.48 33.48 33.48 31.76 500
Feb 26, 2024 33.70 33.70 33.20 33.20 31.50 700
Feb 23, 2024 33.60 33.66 33.60 33.66 31.93 1,400
Feb 22, 2024 32.79 32.98 32.79 32.85 31.17 62,300
Feb 21, 2024 32.90 32.90 32.81 32.81 31.13 800
Feb 20, 2024 32.87 32.87 32.34 32.34 30.68 1,100
Feb 16, 2024 32.32 32.34 32.21 32.34 30.68 5,900
Feb 15, 2024 31.64 32.17 31.64 32.17 30.52 4,600
Feb 14, 2024 32.23 32.24 31.69 31.69 30.07 13,200
Feb 13, 2024 31.50 31.63 31.31 31.34 29.73 8,600
Feb 12, 2024 31.57 31.99 31.57 31.99 30.35 800
Feb 9, 2024 30.81 30.81 30.81 30.81 29.23 500
Feb 8, 2024 31.31 31.31 30.81 30.81 29.23 3,700
Feb 7, 2024 31.03 31.07 31.02 31.02 29.43 532,300
Feb 6, 2024 31.45 31.45 31.01 31.20 29.60 6,400
Feb 5, 2024 30.85 31.45 30.85 31.45 29.84 2,200
Feb 2, 2024 29.75 29.75 29.75 29.75 28.23 -
Feb 1, 2024 29.75 29.75 29.75 29.75 28.23 -
Jan 31, 2024 29.75 29.75 29.75 29.75 28.23 2,800
Jan 30, 2024 29.17 29.17 29.17 29.17 27.67 26,200
Jan 29, 2024 29.17 29.17 29.17 29.17 27.67 -
Jan 26, 2024 29.17 29.17 29.17 29.17 27.67 200
Jan 25, 2024 29.00 29.00 28.82 28.82 27.34 5,400
Jan 24, 2024 28.89 28.89 28.89 28.89 27.41 -
Jan 23, 2024 28.89 28.89 28.80 28.89 27.41 3,800
Jan 22, 2024 28.98 28.98 28.76 28.76 27.29 7,000
Jan 19, 2024 29.31 29.31 28.71 28.71 27.24 5,500
Jan 18, 2024 27.84 27.84 27.84 27.84 26.41 -
Jan 17, 2024 27.84 27.84 27.84 27.84 26.41 200
Jan 16, 2024 28.09 28.09 28.09 28.09 26.65 200
Jan 12, 2024 28.18 28.18 28.18 28.18 26.74 300
Jan 11, 2024 28.32 28.32 28.32 28.32 26.87 500
Jan 10, 2024 28.38 28.38 28.38 28.38 26.93 -
Jan 9, 2024 28.38 28.38 28.38 28.38 26.93 200
Jan 8, 2024 28.76 28.76 28.76 28.76 27.29 400
Jan 5, 2024 28.47 28.47 28.47 28.47 27.01 200
Jan 4, 2024 27.61 28.05 27.54 28.05 26.61 1,300
Jan 3, 2024 27.26 27.26 27.26 27.26 25.86 31,800
Jan 2, 2024 27.39 27.39 27.39 27.39 25.99 13,300
Dec 29, 2023 27.45 27.53 26.98 27.53 26.12 3,100
Dec 28, 2023 27.61 27.61 27.61 27.61 26.19 -
Dec 27, 2023 26.95 27.61 26.95 27.61 26.19 3,200
Dec 26, 2023 26.71 27.00 26.71 27.00 25.62 3,300
Dec 22, 2023 26.93 27.35 26.93 27.35 25.95 300
Dec 21, 2023 26.81 27.16 26.53 26.81 25.44 3,100
Dec 20, 2023 26.65 26.65 26.65 26.65 25.28 100
Dec 19, 2023 26.67 26.67 26.67 26.67 25.30 1,100
Dec 18, 2023 26.32 26.32 26.20 26.20 24.86 5,200
Dec 15, 2023 26.16 26.16 26.16 26.16 24.82 1,000
Dec 14, 2023 26.18 26.18 26.18 26.18 24.84 2,200
Dec 13, 2023 27.11 27.11 27.11 27.11 25.72 100
Dec 12, 2023 27.02 27.52 27.02 27.52 26.11 10,700
Dec 11, 2023 27.23 27.23 27.01 27.01 25.63 800
Dec 8, 2023 26.95 26.95 26.95 26.95 25.57 -
Dec 7, 2023 26.84 26.95 26.84 26.95 25.57 500
Dec 6, 2023 28.20 28.20 27.73 27.73 26.31 1,200
Dec 5, 2023 27.40 27.43 27.20 27.20 25.81 1,100
Dec 4, 2023 27.64 27.64 27.12 27.12 25.73 1,800
Dec 1, 2023 27.45 27.52 27.45 27.50 26.09 2,300
Nov 30, 2023 27.73 27.73 27.73 27.73 26.31 200
Nov 29, 2023 27.55 27.55 27.55 27.55 26.14 2,700
Nov 28, 2023 27.40 27.55 27.40 27.55 26.14 700
Nov 27, 2023 27.41 27.41 27.41 27.41 26.01 200
Nov 24, 2023 27.57 27.57 27.57 27.57 26.16 600
Nov 22, 2023 27.02 27.02 27.02 27.02 25.64 600
Nov 21, 2023 27.28 27.28 26.94 26.94 25.56 1,300
Nov 20, 2023 27.63 27.76 27.63 27.64 26.22 800
Nov 17, 2023 27.85 27.85 27.85 27.85 26.42 400
Nov 16, 2023 26.70 26.70 26.70 26.70 25.33 -
Nov 15, 2023 26.70 26.70 26.70 26.70 25.33 600
Nov 14, 2023 26.90 26.90 26.90 26.90 25.52 100
Nov 13, 2023 26.10 26.10 26.10 26.10 24.76 4,500
Nov 10, 2023 25.71 25.80 25.64 25.64 24.33 500
Nov 9, 2023 25.45 25.45 25.45 25.45 24.15 -
Nov 8, 2023 25.45 25.45 25.45 25.45 24.15 4,600
Nov 7, 2023 25.48 25.48 25.48 25.48 24.17 -
Nov 6, 2023 25.48 25.48 25.48 25.48 24.17 -
Nov 3, 2023 25.48 25.48 25.48 25.48 24.17 300
Nov 2, 2023 25.17 25.17 25.17 25.17 23.88 100
Nov 1, 2023 25.17 25.17 25.17 25.17 23.88 700
Oct 31, 2023 25.08 25.08 25.08 25.08 23.79 500
Oct 30, 2023 24.19 24.19 24.19 24.19 22.95 -
Oct 27, 2023 24.19 24.19 24.19 24.19 22.95 -
Oct 26, 2023 24.19 24.19 24.19 24.19 22.95 100
Oct 25, 2023 24.22 24.22 24.22 24.22 22.98 3,500
Oct 24, 2023 24.22 24.22 24.22 24.22 22.98 -
Oct 23, 2023 24.22 24.22 24.22 24.22 22.98 3,400
Oct 20, 2023 24.22 24.22 24.22 24.22 22.98 -
Oct 19, 2023 24.22 24.22 24.22 24.22 22.98 300
Oct 18, 2023 24.13 24.13 24.13 24.13 22.89 -
Oct 17, 2023 24.13 24.13 24.13 24.13 22.89 -
Oct 16, 2023 24.13 24.13 24.13 24.13 22.89 -
Oct 13, 2023 24.13 24.13 24.13 24.13 22.89 -
Oct 12, 2023 24.13 24.13 24.13 24.13 22.89 400
Oct 11, 2023 24.17 24.32 24.17 24.32 23.07 21,800
Oct 10, 2023 23.44 23.44 23.44 23.44 22.24 -
Oct 9, 2023 23.44 23.44 23.44 23.44 22.24 200
Oct 6, 2023 23.49 23.55 23.49 23.55 22.34 300
Oct 5, 2023 22.65 22.65 22.65 22.65 21.49 100
Oct 4, 2023 22.65 22.65 22.65 22.65 21.49 -
Oct 3, 2023 22.65 22.65 22.65 22.65 21.49 200
Oct 2, 2023 23.78 23.78 23.78 23.78 22.56 -
Sep 29, 2023 23.78 23.78 23.78 23.78 22.56 -
Sep 28, 2023 23.77 23.78 23.77 23.78 22.56 263,300
Sep 27, 2023 23.80 23.80 23.80 23.80 22.58 4,600
Sep 26, 2023 23.97 23.97 23.80 23.80 22.58 6,600
Sep 25, 2023 25.09 25.09 25.09 25.09 23.80 -
Sep 22, 2023 25.09 25.09 25.09 25.09 23.80 700
Sep 21, 2023 24.73 24.73 24.73 24.73 23.46 -
Sep 20, 2023 24.73 24.73 24.73 24.73 23.46 600
Sep 19, 2023 23.23 23.23 23.23 23.23 22.04 100
Sep 18, 2023 23.23 23.23 23.23 23.23 22.04 -
Sep 15, 2023 23.23 23.23 23.23 23.23 22.04 600
Sep 14, 2023 22.78 22.78 22.78 22.78 21.61 100
Sep 13, 2023 22.86 22.86 22.78 22.78 21.61 800
Sep 12, 2023 22.85 22.85 22.85 22.85 21.68 100
Sep 11, 2023 22.85 22.85 22.85 22.85 21.68 700
Sep 8, 2023 24.52 24.52 24.52 24.52 23.26 -
Sep 7, 2023 24.52 24.52 24.52 24.52 23.26 1,400
Sep 6, 2023 24.52 24.52 24.52 24.52 23.26 4,100
Sep 5, 2023 24.52 24.52 24.52 24.52 23.26 -
Sep 1, 2023 24.52 24.52 24.52 24.52 23.26 -
Aug 31, 2023 24.52 24.52 24.52 24.52 23.26 -
Aug 30, 2023 24.52 24.52 24.52 24.52 23.26 -
Aug 29, 2023 24.31 24.53 24.31 24.52 23.26 1,300
Aug 28, 2023 23.83 23.94 23.83 23.94 22.71 2,200
Aug 25, 2023 23.69 23.69 23.69 23.69 22.48 -
Aug 24, 2023 23.69 23.69 23.69 23.69 22.48 -
Aug 23, 2023 23.69 23.69 23.69 23.69 22.48 1,000
Aug 22, 2023 23.69 23.69 23.69 23.69 22.48 -
Aug 21, 2023 23.69 23.69 23.69 23.69 22.48 -
Aug 18, 2023 23.69 23.69 23.69 23.69 22.48 -
Aug 17, 2023 23.76 23.76 23.69 23.69 22.48 6,900
Aug 16, 2023 24.16 24.16 24.16 24.16 22.92 -
Aug 15, 2023 24.28 24.28 24.16 24.16 22.92 1,900
Aug 14, 2023 24.31 24.31 24.31 24.31 23.06 200
Aug 11, 2023 24.27 24.27 24.27 24.27 23.03 100
Aug 10, 2023 25.05 25.05 25.05 25.05 23.77 100
Aug 9, 2023 25.05 25.05 25.05 25.05 23.77 -
Aug 8, 2023 25.05 25.05 25.05 25.05 23.77 -
Aug 7, 2023 25.05 25.05 25.05 25.05 23.77 100
Aug 4, 2023 25.05 25.05 25.05 25.05 23.77 -
Aug 3, 2023 25.05 25.05 25.05 25.05 23.77 100
Aug 2, 2023 25.05 25.05 25.05 25.05 23.77 -
Aug 1, 2023 25.05 25.05 25.05 25.05 23.77 3,900
Jul 31, 2023 24.86 24.86 24.86 24.86 23.59 200
Jul 28, 2023 24.86 24.86 24.86 24.86 23.59 600
Jul 27, 2023 25.08 25.08 25.08 25.08 23.79 -
Jul 26, 2023 25.08 25.08 25.08 25.08 23.79 200
Jul 25, 2023 24.93 24.93 24.93 24.93 23.65 300
Jul 24, 2023 24.93 24.93 24.93 24.93 23.65 200
Jul 21, 2023 24.80 24.80 24.55 24.55 23.29 40,500
Jul 20, 2023 24.50 24.50 24.50 24.50 23.24 -
Jul 19, 2023 24.50 24.50 24.50 24.50 23.24 100
Jul 18, 2023 24.50 24.50 24.50 24.50 23.24 100
Jul 17, 2023 24.50 24.50 24.50 24.50 23.24 -
Jul 14, 2023 24.50 24.50 24.50 24.50 23.24 1,400
Jul 13, 2023 24.67 24.70 24.67 24.70 23.43 21,800
Jul 12, 2023 23.90 23.90 23.90 23.90 22.68 7,600
Jul 11, 2023 23.65 23.65 23.65 23.65 22.44 2,400
Jul 10, 2023 23.65 23.65 23.65 23.65 22.44 200
Jul 7, 2023 23.49 23.49 23.49 23.49 22.29 300
Jul 6, 2023 22.87 22.87 22.81 22.81 21.64 6,500
Jul 5, 2023 23.40 23.40 23.40 23.40 22.20 -
Jul 3, 2023 23.40 23.40 23.40 23.40 22.20 35,300
Jun 30, 2023 22.35 22.35 22.35 22.35 21.20 -
Jun 29, 2023 22.35 22.35 22.35 22.35 21.20 -
Jun 28, 2023 22.35 22.35 22.35 22.35 21.20 4,000
Jun 27, 2023 21.12 21.12 21.12 21.12 20.04 100
Jun 26, 2023 21.12 21.12 21.12 21.12 20.04 -
Jun 23, 2023 21.12 21.12 21.12 21.12 20.04 -
Jun 22, 2023 21.12 21.12 21.12 21.12 20.04 2,100
Jun 21, 2023 21.12 21.12 21.12 21.12 20.04 -
Jun 20, 2023 21.12 21.12 21.12 21.12 20.04 -
Jun 16, 2023 21.00 21.12 21.00 21.12 20.04 1,400
Jun 15, 2023 20.55 20.64 20.55 20.64 19.58 1,000
Jun 14, 2023 19.99 19.99 19.99 19.99 18.97 -
Jun 13, 2023 19.99 19.99 19.99 19.99 18.97 500
Jun 12, 2023 19.98 19.98 19.95 19.95 18.93 800
Jun 9, 2023 19.65 19.65 19.65 19.65 18.64 700
Jun 8, 2023 19.79 19.79 19.79 19.79 18.78 100
Jun 7, 2023 19.79 19.79 19.79 19.79 18.78 1,000
Jun 6, 2023 19.65 19.65 19.65 19.65 18.64 -
Jun 5, 2023 19.65 19.65 19.65 19.65 18.64 1,100
Jun 2, 2023 19.21 19.21 19.21 19.21 18.23 -
Jun 1, 2023 19.21 19.21 19.21 19.21 18.23 -
May 31, 2023 19.37 19.37 19.21 19.21 18.23 300
May 30, 2023 19.98 19.98 19.98 19.98 18.96 100
May 26, 2023 20.06 20.06 20.06 20.06 19.03 10,800
May 25, 2023 20.11 20.11 20.11 20.11 19.08 17,200
May 24, 2023 20.05 20.05 19.76 19.76 18.75 400
May 23, 2023 20.59 20.67 20.59 20.67 19.61 500
May 22, 2023 20.77 20.77 20.77 20.77 19.71 3,100
May 19, 2023 20.42 20.42 20.42 20.42 19.37 -
May 18, 2023 20.42 20.50 20.42 20.42 19.37 8,000
May 17, 2023 20.39 20.39 20.39 20.39 19.34 100
May 16, 2023 20.51 20.51 20.51 20.51 19.46 -
May 15, 2023 20.51 20.51 20.51 20.51 19.46 200
May 12, 2023 20.32 20.32 20.32 20.32 19.28 -
May 11, 2023 20.32 20.32 20.32 20.32 19.28 200
May 10, 2023 20.90 20.90 20.90 20.90 19.83 400
May 9, 2023 20.90 20.90 20.90 20.90 19.83 -
May 8, 2023 20.90 20.90 20.90 20.90 19.83 2,800
May 5, 2023 19.94 19.94 19.94 19.94 18.92 -
May 4, 2023 19.94 19.94 19.94 19.94 18.92 300
May 3, 2023 19.50 19.50 19.50 19.50 18.50 -
May 2, 2023 20.11 20.11 19.50 19.50 18.50 400
May 1, 2023 19.96 19.97 19.96 19.97 18.95 600
Apr 28, 2023 19.93 19.93 19.93 19.93 18.91 -
Apr 27, 2023 19.93 19.93 19.93 19.93 18.91 -
Apr 26, 2023 19.93 19.93 19.88 19.93 18.91 2,200

Related Tickers

BOZA.F PT Bank Maybank Indonesia Tbk
0.0135
-3.57%
 
TYCB Calvin B. Taylor Bankshares, Inc.
46.00
0.00%
 
BKKLY Bangkok Bank Public Company Limited
19.96
+7.66%
 
CRZBF Commerzbank AG
14.25
0.00%
 
CBK.MU Commerzbank AG
14.06
+1.26%
 
FCNCP First Citizens BancShares, Inc.
20.87
-1.51%
 
FNWD Finward Bancorp
24.60
-0.49%
 
8301.T Bank of Japan
30,050.00
0.00%
 
LKFN Lakeland Financial Corporation
60.15
-3.98%
 
WF Woori Financial Group Inc.
30.56
+0.39%