IOB - Delayed Quote EUR

UniCredit S.p.A. (0RLS.IL)

34.88 -0.24 (-0.70%)
As of 3:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 35.13 35.29 34.51 34.88 34.88 547,209
Apr 24, 2024 35.57 35.69 34.82 35.13 35.13 424,200
Apr 23, 2024 34.32 35.33 34.25 35.16 35.16 779,288
Apr 22, 2024 1.80 Dividend
Apr 22, 2024 33.98 34.24 33.57 34.06 34.06 1,436,425
Apr 19, 2024 34.95 35.28 34.50 35.11 33.31 4,425,318
Apr 18, 2024 34.43 35.08 34.49 34.73 32.94 629,499
Apr 17, 2024 33.78 34.54 33.72 34.24 32.48 610,103
Apr 16, 2024 34.30 33.87 33.45 33.68 31.95 428,083
Apr 15, 2024 34.04 34.76 34.29 34.35 32.58 343,417
Apr 12, 2024 33.97 34.66 33.87 34.13 32.38 1,000,584
Apr 11, 2024 35.10 35.17 33.58 33.97 32.23 803,805
Apr 10, 2024 34.69 35.13 34.21 35.01 33.21 644,278
Apr 9, 2024 35.35 35.61 34.51 34.81 33.02 10,859,231
Apr 8, 2024 34.96 35.38 34.82 35.26 33.45 10,300,746
Apr 5, 2024 35.44 35.10 34.13 34.88 33.09 727,483
Apr 4, 2024 35.65 35.82 35.44 35.69 33.86 1,014,012
Apr 3, 2024 35.25 35.74 35.28 35.73 33.89 449,302
Apr 2, 2024 35.24 35.63 34.88 35.07 33.27 10,478,068
Mar 28, 2024 34.46 35.30 34.44 34.96 33.16 1,317,223
Mar 27, 2024 34.52 34.65 34.30 34.37 32.60 322,355
Mar 26, 2024 34.07 34.55 34.06 34.38 32.61 345,265
Mar 25, 2024 33.62 34.17 33.47 33.93 32.19 933,130
Mar 22, 2024 33.87 33.97 33.44 33.77 32.04 1,336,569
Mar 21, 2024 33.79 34.27 33.51 33.79 32.05 1,336,246
Mar 20, 2024 33.89 33.95 33.60 33.83 32.09 1,186,273
Mar 19, 2024 33.32 33.87 33.22 33.69 31.96 1,278,939
Mar 18, 2024 32.94 33.38 32.86 33.35 31.64 1,792,060
Mar 15, 2024 32.25 32.90 32.00 32.51 30.84 1,102,416
Mar 14, 2024 32.28 32.49 32.08 32.25 30.59 833,520
Mar 13, 2024 31.75 32.53 31.66 32.47 30.80 1,463,198
Mar 12, 2024 30.91 31.74 30.93 31.67 30.04 898,992
Mar 11, 2024 30.76 31.03 30.20 30.85 29.26 7,102,726
Mar 8, 2024 31.24 31.30 30.72 30.87 29.28 1,155,221
Mar 7, 2024 31.46 31.56 30.75 31.16 29.56 2,246,808
Mar 6, 2024 31.50 31.67 31.23 31.58 29.95 811,032
Mar 5, 2024 31.31 31.63 30.92 31.45 29.83 1,312,461
Mar 4, 2024 31.10 31.39 31.00 31.34 29.73 1,640,424
Mar 1, 2024 31.01 31.32 31.00 31.08 29.48 758,733
Feb 29, 2024 31.03 31.22 30.91 31.01 29.42 2,593,757
Feb 28, 2024 30.83 31.11 30.56 30.92 29.33 591,373
Feb 27, 2024 30.89 31.04 30.53 30.71 29.13 712,411
Feb 26, 2024 31.04 31.14 30.83 31.00 29.41 617,842
Feb 23, 2024 30.42 31.05 30.13 30.77 29.19 1,250,495
Feb 22, 2024 30.73 30.89 30.27 30.43 28.87 1,398,910
Feb 21, 2024 29.87 30.67 30.00 30.43 28.87 1,230,970
Feb 20, 2024 29.77 29.95 29.70 29.71 28.18 4,608,531
Feb 19, 2024 29.87 29.95 29.70 29.88 28.34 383,919
Feb 16, 2024 29.56 30.00 29.70 29.77 28.24 761,210
Feb 15, 2024 29.95 29.98 29.41 29.58 28.06 1,178,544
Feb 14, 2024 29.50 30.01 29.31 30.01 28.47 1,165,277
Feb 13, 2024 29.54 29.65 29.24 29.56 28.04 1,443,054
Feb 12, 2024 29.17 29.60 29.11 29.50 27.98 1,044,504
Feb 9, 2024 29.05 29.14 28.82 28.98 27.49 902,209
Feb 8, 2024 28.78 29.20 28.45 29.14 27.64 1,210,343
Feb 7, 2024 28.88 28.99 28.47 28.56 27.09 1,561,533
Feb 6, 2024 29.12 29.45 28.73 28.77 27.30 1,997,725
Feb 5, 2024 26.70 29.45 26.50 28.85 27.37 3,952,248
Feb 2, 2024 26.72 26.80 26.17 26.64 25.27 995,216
Feb 1, 2024 27.25 27.20 26.50 26.74 25.36 1,278,497
Jan 31, 2024 26.95 27.84 27.07 27.32 25.91 2,357,952
Jan 30, 2024 26.71 27.07 26.71 27.05 25.66 979,310
Jan 29, 2024 26.74 27.07 26.48 26.74 25.36 574,756
Jan 26, 2024 26.47 26.69 26.33 26.56 25.19 407,761
Jan 25, 2024 26.98 26.73 26.41 26.66 25.29 490,187
Jan 24, 2024 26.54 27.01 26.36 26.99 25.60 524,767
Jan 23, 2024 26.55 26.75 26.34 26.59 25.22 381,753
Jan 22, 2024 26.44 26.77 26.41 26.66 25.29 509,791
Jan 19, 2024 26.56 26.85 26.44 26.48 25.12 704,073
Jan 18, 2024 25.84 26.80 25.76 26.68 25.31 1,105,551
Jan 17, 2024 25.73 25.91 25.56 25.86 24.54 673,966
Jan 16, 2024 25.70 25.86 25.17 25.82 24.49 786,579
Jan 15, 2024 25.64 25.87 25.38 25.64 24.32 481,155
Jan 12, 2024 25.66 25.95 25.49 25.67 24.35 758,336
Jan 11, 2024 25.71 26.18 25.56 25.59 24.28 1,133,002
Jan 10, 2024 25.59 25.95 25.51 25.92 24.58 318,588
Jan 9, 2024 26.06 26.13 25.38 25.49 24.18 1,352,351
Jan 8, 2024 25.76 26.07 25.68 26.00 24.66 547,125
Jan 5, 2024 25.43 25.95 25.35 25.91 24.57 892,588
Jan 4, 2024 24.89 25.58 24.77 25.44 24.13 966,043
Jan 3, 2024 25.00 25.20 24.69 24.83 23.56 631,801
Jan 2, 2024 24.52 25.36 24.67 24.99 23.70 828,951
Dec 29, 2023 24.43 24.64 24.33 24.43 23.18 400,963
Dec 28, 2023 24.43 24.53 24.38 24.48 23.22 282,443
Dec 27, 2023 24.30 24.58 24.28 24.41 23.15 399,169
Dec 22, 2023 24.34 24.43 24.22 24.41 23.16 550,147
Dec 21, 2023 24.33 24.45 24.15 24.34 23.09 442,423
Dec 20, 2023 24.41 24.46 24.10 24.33 23.08 1,102,990
Dec 19, 2023 24.03 24.52 24.02 24.31 23.06 1,801,631
Dec 18, 2023 23.64 24.20 23.59 24.20 22.96 2,644,707
Dec 15, 2023 23.91 23.97 23.48 23.74 22.52 1,350,034
Dec 14, 2023 24.84 25.06 23.63 23.88 22.65 9,493,426
Dec 13, 2023 25.14 25.28 24.98 25.14 23.85 825,772
Dec 12, 2023 25.30 25.57 25.02 25.14 23.85 678,961
Dec 11, 2023 25.32 25.44 25.13 25.35 24.05 1,726,677
Dec 8, 2023 25.15 25.29 24.70 25.13 23.84 575,004
Dec 7, 2023 25.64 25.68 24.67 25.02 23.74 1,122,310
Dec 6, 2023 25.24 25.78 25.21 25.60 24.28 16,186,381
Dec 5, 2023 25.23 25.35 25.14 25.32 24.02 920,628
Dec 4, 2023 25.17 25.31 25.09 25.18 23.89 392,574
Dec 1, 2023 25.03 25.21 24.99 25.11 23.82 419,531
Nov 30, 2023 25.33 25.32 24.93 25.04 23.76 1,574,292
Nov 29, 2023 24.75 25.33 24.65 25.23 23.93 2,168,206
Nov 28, 2023 24.85 24.95 24.56 24.60 23.34 1,376,975
Nov 27, 2023 25.14 25.08 24.78 24.79 23.52 1,396,272
Nov 24, 2023 25.03 25.17 24.86 25.10 23.81 1,525,645
Nov 23, 2023 24.63 25.07 24.50 24.91 23.63 1,660,397
Nov 22, 2023 24.89 25.06 24.67 24.89 23.61 1,922,021
Nov 21, 2023 25.23 25.11 24.72 24.76 23.49 1,947,653
Nov 20, 2023 25.18 25.50 25.11 25.27 23.98 1,795,804
Nov 17, 2023 24.80 25.03 24.77 24.85 23.58 1,847,422
Nov 16, 2023 24.78 25.02 24.71 24.82 23.54 2,035,156
Nov 15, 2023 24.66 24.87 24.51 24.57 23.31 16,589,365
Nov 14, 2023 24.73 25.00 24.25 24.59 23.32 4,132,259
Nov 13, 2023 23.94 24.65 23.86 24.45 23.20 1,723,655
Nov 10, 2023 23.85 24.22 23.85 23.97 22.73 701,535
Nov 9, 2023 23.77 23.94 23.63 23.70 22.48 558,631
Nov 8, 2023 23.56 23.81 23.12 23.74 22.52 970,572
Nov 7, 2023 23.29 23.67 23.27 23.59 22.38 554,118
Nov 6, 2023 23.48 23.66 23.25 23.45 22.25 621,346
Nov 3, 2023 23.50 23.57 23.10 23.50 22.29 960,441
Nov 2, 2023 23.90 24.08 23.47 23.55 22.34 1,278,470
Nov 1, 2023 23.69 24.07 23.50 24.04 22.81 1,386,083
Oct 31, 2023 23.56 23.93 23.42 23.73 22.51 1,134,547
Oct 30, 2023 23.19 23.48 22.78 23.44 22.24 1,007,801
Oct 27, 2023 23.36 23.57 22.97 23.22 22.03 1,393,078
Oct 26, 2023 22.51 22.90 21.92 22.80 21.63 1,117,811
Oct 25, 2023 23.03 23.10 22.06 22.48 21.32 1,566,900
Oct 24, 2023 22.80 23.28 21.76 23.05 21.87 3,060,262
Oct 23, 2023 22.42 22.68 22.16 22.61 21.45 1,206,194
Oct 20, 2023 22.44 22.47 22.07 22.33 21.18 923,076
Oct 19, 2023 22.73 22.69 22.38 22.84 21.67 958,245
Oct 18, 2023 23.01 23.13 22.64 22.84 21.67 574,168
Oct 17, 2023 22.99 23.33 22.79 22.97 21.79 1,140,501
Oct 16, 2023 22.39 23.03 22.26 22.82 21.65 926,610
Oct 13, 2023 22.86 23.17 22.33 22.43 21.28 895,669
Oct 12, 2023 22.88 23.25 22.83 22.99 21.81 993,804
Oct 11, 2023 22.83 23.01 22.60 23.01 21.83 779,352
Oct 10, 2023 22.45 22.89 22.39 22.73 21.56 814,738
Oct 9, 2023 22.47 22.43 21.95 22.15 21.01 682,725
Oct 6, 2023 21.86 22.47 21.74 22.42 21.27 1,723,882
Oct 5, 2023 21.60 22.01 21.36 22.01 20.88 1,483,422
Oct 4, 2023 21.66 21.63 21.37 21.48 20.37 1,094,581
Oct 3, 2023 22.03 22.35 21.54 21.74 20.62 1,857,417
Oct 2, 2023 22.80 22.94 22.06 22.08 20.95 930,851
Sep 29, 2023 22.57 23.00 22.45 22.81 21.64 1,117,161
Sep 28, 2023 22.54 22.65 22.17 22.48 21.33 1,416,464
Sep 27, 2023 22.58 22.83 22.45 22.65 21.48 1,475,636
Sep 26, 2023 23.13 23.14 22.44 22.64 21.48 1,850,033
Sep 25, 2023 23.41 23.62 22.97 23.09 21.90 1,205,736
Sep 22, 2023 23.67 23.82 23.15 23.42 22.22 1,394,326
Sep 21, 2023 23.09 23.76 22.96 23.68 22.46 3,706,401
Sep 20, 2023 22.11 23.21 21.95 23.16 21.97 3,627,555
Sep 19, 2023 21.67 22.03 21.58 21.89 20.76 7,188,723
Sep 18, 2023 21.81 21.92 21.52 21.54 20.43 6,353,083
Sep 15, 2023 21.81 22.02 21.65 21.66 20.55 2,371,381
Sep 14, 2023 20.99 21.71 20.75 21.67 20.55 1,010,486
Sep 13, 2023 21.13 21.28 20.92 21.04 19.96 1,704,161
Sep 12, 2023 21.15 21.20 20.97 21.12 20.04 728,986
Sep 11, 2023 20.99 21.24 20.88 21.17 20.09 873,386
Sep 8, 2023 20.83 20.87 20.44 20.59 19.53 2,832,251
Sep 7, 2023 20.78 20.91 20.60 20.82 19.75 991,920
Sep 6, 2023 21.97 21.99 20.93 20.96 19.89 2,116,443
Sep 5, 2023 22.39 22.30 22.01 22.19 21.05 922,087
Sep 4, 2023 22.38 22.68 22.32 22.34 21.19 1,683,718
Sep 1, 2023 22.66 22.76 22.31 22.45 21.29 993,201
Aug 31, 2023 22.70 22.83 22.51 22.74 21.57 1,170,558
Aug 30, 2023 22.64 22.88 22.61 22.70 21.54 1,383,879
Aug 29, 2023 22.16 22.60 22.17 22.47 21.31 1,248,951
Aug 25, 2023 21.43 21.92 21.39 21.77 20.65 1,589,343
Aug 24, 2023 21.95 22.13 21.36 21.58 20.48 1,706,591
Aug 23, 2023 21.99 22.26 21.85 21.98 20.85 1,295,011
Aug 22, 2023 21.87 22.13 21.83 22.02 20.89 1,414,971
Aug 21, 2023 21.63 22.10 21.70 21.86 20.74 831,467
Aug 18, 2023 21.62 22.19 21.38 21.40 20.30 1,145,591
Aug 17, 2023 21.93 22.17 21.67 21.89 20.77 1,279,404
Aug 16, 2023 21.91 22.26 21.84 21.91 20.78 1,601,449
Aug 15, 2023 22.35 22.31 22.31 22.40 21.25 327
Aug 14, 2023 22.20 22.53 22.04 22.40 21.25 903,766
Aug 11, 2023 22.37 22.40 22.05 22.27 21.13 1,006,323
Aug 10, 2023 22.21 22.57 20.96 22.32 21.17 1,915,091
Aug 9, 2023 21.30 22.34 21.77 22.19 21.05 2,101,530
Aug 8, 2023 21.25 21.50 20.92 21.18 20.10 3,398,397
Aug 7, 2023 22.39 22.70 22.22 22.49 21.34 1,695,724
Aug 4, 2023 22.31 22.51 22.18 22.41 21.26 1,371,778
Aug 3, 2023 22.25 22.35 21.80 22.17 21.03 1,684,750
Aug 2, 2023 22.66 22.79 22.23 22.23 21.09 2,026,070
Aug 1, 2023 23.02 23.28 22.47 22.55 21.39 2,117,043
Jul 31, 2023 22.39 23.02 22.38 22.89 21.71 1,449,263
Jul 28, 2023 22.59 22.66 22.39 22.48 21.33 1,176,893
Jul 27, 2023 22.73 22.83 22.33 22.34 21.20 1,200,641
Jul 26, 2023 22.49 23.25 22.49 22.54 21.38 2,513,353
Jul 25, 2023 22.43 22.44 22.21 22.37 21.22 800,766
Jul 24, 2023 22.22 22.36 22.01 22.18 21.04 480,774
Jul 21, 2023 22.17 22.30 22.05 22.23 21.09 617,160
Jul 20, 2023 21.83 22.28 21.88 22.27 21.13 710,727
Jul 19, 2023 22.02 22.19 21.80 21.87 20.74 561,251
Jul 18, 2023 22.02 22.20 21.86 21.88 20.76 1,400,589
Jul 17, 2023 21.76 22.16 21.75 22.16 21.02 681,022
Jul 14, 2023 21.99 22.03 21.81 21.94 20.82 474,375
Jul 13, 2023 21.68 22.04 21.68 21.83 20.71 1,059,463
Jul 12, 2023 21.32 21.72 21.19 21.71 20.60 983,298
Jul 11, 2023 21.32 21.39 21.11 21.22 20.13 679,914
Jul 10, 2023 21.14 21.49 21.05 21.26 20.17 749,393
Jul 7, 2023 20.86 21.28 20.80 21.15 20.07 652,929
Jul 6, 2023 21.17 21.27 20.68 20.74 19.67 691,872
Jul 5, 2023 21.22 21.45 21.01 21.33 20.23 947,973
Jul 4, 2023 21.50 21.59 21.12 21.34 20.24 834,410
Jul 3, 2023 21.38 21.65 21.33 21.45 20.35 795,245
Jun 30, 2023 21.13 21.57 21.26 21.52 20.41 1,021,553
Jun 29, 2023 20.52 21.22 20.58 21.16 20.08 1,189,936
Jun 28, 2023 20.45 20.67 20.33 20.40 19.36 733,185
Jun 27, 2023 20.42 20.68 20.31 20.42 19.38 1,017,717
Jun 26, 2023 20.19 20.33 19.62 20.21 19.17 1,207,112
Jun 23, 2023 20.30 20.33 19.85 20.15 19.12 2,041,788
Jun 22, 2023 20.48 20.44 20.00 20.37 19.33 2,805,830
Jun 21, 2023 20.07 20.55 19.97 20.33 19.28 2,546,314
Jun 20, 2023 19.61 20.07 19.58 19.84 18.82 1,568,087
Jun 19, 2023 19.24 19.79 19.15 19.65 18.64 1,593,979
Jun 16, 2023 18.92 19.28 18.74 19.12 18.14 2,439,324
Jun 15, 2023 19.00 19.17 18.80 18.92 17.95 1,091,604
Jun 14, 2023 18.53 19.18 18.51 19.03 18.06 5,951,784
Jun 13, 2023 18.49 18.60 18.35 18.52 17.57 1,283,171
Jun 12, 2023 18.46 18.74 18.35 18.58 17.63 675,821
Jun 9, 2023 18.67 18.68 18.27 18.36 17.42 556,260
Jun 8, 2023 18.63 18.83 18.35 18.66 17.70 30,014,303
Jun 7, 2023 18.66 18.77 18.35 18.42 17.48 461,684
Jun 6, 2023 18.40 18.68 18.23 18.64 17.68 690,236
Jun 5, 2023 18.78 18.97 18.17 18.23 17.29 1,959,395
Jun 2, 2023 18.63 18.89 18.57 18.82 17.85 1,721,432
Jun 1, 2023 18.01 18.71 18.15 18.66 17.70 2,035,844
May 31, 2023 18.56 18.60 17.89 18.03 17.10 1,110,506
May 30, 2023 18.59 18.73 18.47 18.59 17.63 552,031
May 26, 2023 18.62 18.86 18.25 18.78 17.81 1,089,151
May 25, 2023 18.34 18.77 18.11 18.76 17.79 1,030,132
May 24, 2023 19.08 19.00 18.10 18.29 17.35 1,301,257
May 23, 2023 19.08 19.16 18.96 19.02 18.04 5,350,285
May 22, 2023 19.04 19.27 18.95 19.11 18.13 630,042
May 19, 2023 19.12 19.14 18.65 18.96 17.98 849,333
May 18, 2023 18.88 19.35 19.05 19.10 18.12 1,525,012
May 17, 2023 18.89 18.94 18.55 18.71 17.75 1,407,615
May 16, 2023 18.82 19.07 18.63 18.91 17.94 990,142
May 15, 2023 18.92 19.03 18.72 18.77 17.81 3,113,256
May 12, 2023 19.00 19.11 18.84 18.85 17.88 1,492,984
May 11, 2023 18.90 19.06 18.50 18.72 17.76 2,209,058
May 10, 2023 19.22 19.32 18.69 18.81 17.85 1,928,993
May 9, 2023 18.94 19.16 18.91 18.94 17.97 1,670,190
May 5, 2023 18.28 18.92 18.20 18.89 17.92 2,559,681
May 4, 2023 18.37 18.54 18.05 18.12 17.19 2,350,100
May 3, 2023 18.65 18.84 18.28 18.42 17.47 19,662,106
May 2, 2023 18.31 18.47 17.62 17.67 16.77 2,849,566
Apr 28, 2023 18.62 18.69 17.68 17.98 17.05 3,140,538
Apr 27, 2023 17.98 18.67 18.01 18.50 17.55 2,175,639
Apr 26, 2023 18.33 18.16 17.71 17.93 17.01 7,165,004
Apr 25, 2023 18.87 18.65 18.09 18.40 17.45 2,245,287