U.S. Markets close in 3 hrs 33 mins

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
17.56-0.25 (-1.40%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201717.7717.8317.5417.5617.5612,301,049
Sep 22, 201717.8118.0217.7817.8117.8111,424,369
Sep 21, 201717.5617.9417.5617.8217.8215,935,850
Sep 20, 201717.8217.9117.3317.4717.4720,095,308
Sep 19, 201717.7917.9017.7317.8717.877,862,016
Sep 18, 201717.7717.9017.7117.8117.817,878,377
Sep 15, 201717.7917.7917.5017.6417.6415,762,585
Sep 14, 201717.6617.8617.5717.7317.7310,093,502
Sep 13, 201717.7117.8817.6717.7317.7310,862,012
Sep 12, 201717.2717.7517.2417.7217.7217,216,967
Sep 11, 201716.9417.2916.8617.1817.1812,745,959
Sep 08, 201716.5016.8416.3816.7316.7315,834,214
Sep 07, 201716.9316.9516.5516.5516.5515,894,187
Sep 06, 201716.7617.0716.7216.9316.9310,942,036
Sep 05, 201717.2417.3116.8716.9216.9211,032,373
Sep 04, 201717.1017.3517.0517.2317.235,390,015
Sep 01, 201717.2017.3617.0617.3017.3011,773,082
Aug 31, 201717.1017.3116.7417.0917.0920,695,811
Aug 30, 201717.4917.5616.8917.0017.0023,302,686
Aug 29, 201717.6417.9017.2817.2917.2918,346,024
Aug 28, 201717.6817.9117.6617.7617.767,238,606
Aug 25, 201717.5017.8517.4617.7817.7810,542,696
Aug 24, 201717.3517.6917.3217.5417.5410,396,427
Aug 23, 201717.6517.7917.1217.3017.3018,921,129
Aug 22, 201717.8818.0917.5117.6217.6216,397,679
Aug 21, 201717.8117.9717.7317.7517.759,517,754
Aug 18, 201717.4417.9417.3717.9417.9414,194,116
Aug 17, 201717.9218.0317.6617.6617.6613,291,009
Aug 16, 201717.7618.1117.7618.0318.0310,563,393
Aug 14, 201717.6117.9117.5617.7617.769,791,703
Aug 11, 201717.5017.6817.3117.4317.4316,678,489
Aug 10, 201717.9717.9917.5917.6317.6315,322,379
Aug 09, 201718.1318.2217.9018.0018.0016,388,518
Aug 08, 201718.2618.3818.0518.3318.3312,682,216
Aug 07, 201717.9318.3517.9118.3518.3514,634,009
Aug 04, 201717.8618.0817.7617.8917.8918,816,869
Aug 03, 201717.3017.9117.1717.8217.8240,834,093
Aug 02, 201716.8716.8916.6316.6316.639,634,040
Aug 01, 201716.6716.8216.5816.8216.829,532,850
Jul 31, 201716.7016.7616.5616.6416.6411,324,017
Jul 28, 201716.8816.9316.7116.7516.759,536,198
Jul 27, 201716.8717.0716.8616.9516.957,598,659
Jul 26, 201716.9717.0216.7816.9516.9511,693,322
Jul 25, 201716.7617.0716.7317.0217.0215,029,183
Jul 24, 201716.5216.7816.4416.7516.7511,146,494
Jul 21, 201716.8416.9116.4616.5116.5114,085,445
Jul 20, 201716.8117.0216.7416.8516.8513,951,020
Jul 19, 201716.7416.8916.6016.8316.8312,975,214
Jul 18, 201716.9217.0916.6416.6816.6815,784,216
Jul 17, 201717.1517.2016.9216.9816.9811,474,893
Jul 14, 201717.4417.4616.9617.0817.0813,416,568
Jul 13, 201717.4017.5017.3117.3917.3910,514,447
Jul 12, 201717.3317.5417.2817.4417.4414,696,635
Jul 11, 201717.5817.6817.2017.2017.2017,177,872
Jul 10, 201717.6217.7517.4517.5217.5211,537,591
Jul 07, 201717.5017.5417.2217.5017.5012,723,234
Jul 06, 201717.0017.5016.9817.5017.5021,520,043
Jul 05, 201717.2517.3416.9817.0017.0018,894,752
Jul 04, 201717.0417.2916.9717.2617.2619,645,909
Jul 03, 201716.4617.0016.4516.9816.9818,068,770
Jun 30, 201716.6416.8216.2516.3516.3516,676,403
Jun 29, 201716.9817.0216.5816.5816.5821,768,712
Jun 28, 201716.1916.8716.1116.8716.8725,530,939
Jun 27, 201716.0716.4116.0216.2116.2118,229,874
Jun 26, 201716.0416.3816.0116.1216.1217,975,858
Jun 23, 201715.8015.9215.7115.7715.779,426,520
Jun 22, 201716.1116.1515.8215.8515.8513,200,480
Jun 21, 201715.5216.1815.2816.1716.1726,442,627
Jun 20, 201715.8115.8515.6115.6115.6114,967,718
Jun 19, 201715.7615.9515.5915.7515.7511,416,703
Jun 16, 201715.9415.9915.4715.7015.7030,868,053
Jun 15, 201715.8115.8815.5615.7815.7822,257,157
Jun 14, 201716.2416.2815.8515.8715.8717,813,387
Jun 13, 201716.0816.2716.0116.2216.2214,861,457
Jun 12, 201716.0816.3715.9615.9615.9618,150,457
Jun 09, 201715.9816.3415.7816.1316.1322,954,635
Jun 08, 201715.5916.0615.4116.0316.0325,158,998
Jun 07, 201715.3515.8415.2215.5315.5324,339,978
Jun 06, 201715.1515.4215.1015.3815.3814,457,984
Jun 05, 201715.4715.5115.2515.2715.2710,306,058
Jun 02, 201715.6515.8615.4115.4915.4916,294,130
Jun 01, 201715.5715.8215.3315.4615.4618,841,139
May 31, 201715.8915.9715.4915.5715.5735,201,877
May 30, 201715.7515.9415.4315.8515.8532,789,661
May 29, 201716.4916.5015.8115.8715.8720,145,768
May 26, 201716.7116.7716.3016.5916.5917,312,434
May 25, 201716.9817.0516.6316.7916.7914,186,502
May 24, 201716.8516.9916.7716.8816.8812,309,896
May 23, 201716.7017.0316.6316.8716.8717,958,665
May 22, 201716.8816.8916.5616.7816.7812,753,287
May 19, 201716.6516.8316.5216.8016.8022,726,322
May 18, 201716.4716.6115.7616.4616.4639,545,785
May 17, 201716.8917.0116.3116.3716.3732,235,373
May 16, 201717.1217.1916.9517.1017.1016,619,482
May 15, 201717.1117.1316.8017.0817.0817,914,639
May 12, 201716.8317.2416.7817.0117.0131,758,004
May 11, 201716.7216.9616.4616.6816.6842,841,274
May 10, 201715.9016.1515.5916.0916.0922,683,436
May 09, 201716.0816.4115.9015.9015.9021,422,931
May 08, 201716.4916.4915.9416.0116.0125,604,079
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...