UCG.MI - UniCredit S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201912.5012.5212.3312.4412.4415,725,807
Nov 14, 201912.4512.5312.3412.3712.3714,071,307
Nov 13, 201912.6512.6812.3612.4812.4824,398,554
Nov 12, 201912.5512.7812.5412.7512.7521,353,393
Nov 11, 201912.5112.5612.4312.5012.5016,455,007
Nov 08, 201913.0013.0012.5412.6112.6128,799,200
Nov 07, 201912.5512.9512.4512.8112.8143,211,555
Nov 06, 201912.0712.3911.9912.0912.0932,813,988
Nov 05, 201911.8312.0111.7511.9611.9618,654,579
Nov 04, 201911.5911.8111.5911.7711.7718,606,696
Nov 01, 201911.3611.5511.3211.5211.5212,620,707
Oct 31, 201911.5011.5211.2311.3711.3714,280,251
Oct 30, 201911.7311.7611.2911.4811.4820,438,226
Oct 29, 201911.6211.7411.5811.7011.7015,027,944
Oct 28, 201911.4711.6211.4311.5811.5810,635,921
Oct 25, 201911.6011.6211.4111.5311.5310,704,686
Oct 24, 201911.7011.7811.5211.6111.6114,860,992
Oct 23, 201911.5711.7011.5211.6611.6613,924,678
Oct 22, 201911.8111.8711.5611.6811.6818,851,650
Oct 21, 201911.5111.8211.5111.7411.7419,030,142
Oct 18, 201911.4511.5811.3511.5011.5018,088,503
Oct 17, 201911.3311.6111.3111.4411.4421,699,130
Oct 16, 201911.1811.4711.1311.4111.4126,848,944
Oct 15, 201910.9911.2210.9011.2111.2122,156,151
Oct 14, 201910.8310.9110.7510.8710.8711,806,306
Oct 11, 201910.6910.9410.5810.9210.9226,141,519
Oct 10, 201910.2010.5710.1610.5610.5622,019,405
Oct 09, 201910.1510.2810.0910.1610.1613,891,787
Oct 08, 201910.3510.3510.0310.1710.1714,775,069
Oct 07, 201910.1710.3310.0710.2910.2914,502,784
Oct 04, 201910.2410.2610.0510.2110.2115,951,286
Oct 03, 201910.3010.3310.0710.2010.2018,674,080
Oct 02, 201910.6910.7110.2610.2610.2625,627,905
Oct 01, 201910.9011.0910.6910.6910.6923,616,770
Sep 30, 201910.8210.9410.7710.8210.8215,714,658
Sep 27, 201910.6810.8610.5910.8010.8014,967,221
Sep 26, 201910.6010.6910.5110.6510.6513,547,294
Sep 25, 201910.5610.6110.3010.5710.5723,992,598
Sep 24, 201910.8210.9010.6710.7010.7019,111,920
Sep 23, 201911.1411.1510.7210.7910.7921,472,826
Sep 20, 201911.1811.2111.0711.1711.1725,445,805
Sep 19, 201910.9511.2010.9011.1511.1517,478,073
Sep 18, 201910.9411.0310.8910.9010.9015,548,236
Sep 17, 201911.2211.2510.8710.8810.8825,504,219
Sep 16, 201911.3411.4611.1611.2611.2620,198,076
Sep 13, 201911.0611.4811.0411.4611.4629,189,509
Sep 12, 201910.8011.0510.6110.9810.9833,655,275
Sep 11, 201911.0011.1210.6310.7610.7627,907,875
Sep 10, 201910.9811.1210.8610.9010.9025,773,680
Sep 09, 201910.6810.9810.6610.9410.9417,146,146
Sep 06, 201910.6910.7810.5310.6310.6321,268,798
Sep 05, 201910.4410.7110.3910.6910.6924,670,150
Sep 04, 201910.3910.4210.3110.3310.3320,381,106
Sep 03, 201910.1410.2010.0310.1210.1212,284,279
Sep 02, 201910.0710.2410.0710.1110.1113,575,392
Aug 30, 201910.1810.2510.0110.0610.0621,271,826
Aug 29, 20199.9410.299.8810.1810.1828,474,491
Aug 28, 20199.759.919.649.899.8925,866,695
Aug 27, 20199.659.789.609.729.7218,094,420
Aug 26, 20199.379.639.359.599.5919,260,801
Aug 23, 20199.879.909.459.459.4522,402,016
Aug 22, 20199.599.889.569.769.7618,142,685
Aug 21, 20199.609.729.609.639.6314,969,761
Aug 20, 20199.719.749.449.549.5421,658,618
Aug 19, 20199.709.829.659.769.7622,920,566
Aug 16, 20199.279.619.149.539.5336,340,626
Aug 14, 20199.519.539.139.199.1929,767,239
Aug 13, 20199.239.609.079.559.5528,690,976
Aug 12, 20199.479.549.269.269.2621,466,380
Aug 09, 20199.619.639.259.409.4044,713,438
Aug 08, 20199.799.999.659.919.9127,210,079
Aug 07, 20199.9910.079.639.779.7750,891,044
Aug 06, 201910.4410.4510.2710.2810.2811,786,244
Aug 05, 201910.2610.5110.2010.3610.3613,209,789
Aug 02, 201910.4310.5110.2510.4010.4020,586,098
Aug 01, 201910.6010.9010.5910.6710.6713,560,782
Jul 31, 201910.7010.7710.5710.6610.6616,629,149
Jul 30, 201911.0311.0510.5410.6810.6827,623,082
Jul 29, 201911.3311.3711.0411.0411.0415,077,231
Jul 26, 201911.4111.4311.2511.3511.3515,809,058
Jul 25, 201911.4811.7611.3311.4411.4424,008,333
Jul 24, 201911.4811.5211.3111.4511.4513,230,874
Jul 23, 201911.2011.5511.2011.4811.4818,267,238
Jul 22, 201911.2011.3511.1011.1911.1914,327,252
Jul 19, 201911.7211.7411.1411.2311.2326,461,621
Jul 18, 201911.4711.7111.4411.6511.6512,024,629
Jul 17, 201911.7011.7911.5211.5811.5813,152,359
Jul 16, 201911.4511.7911.4311.7411.7417,189,559
Jul 15, 201911.5711.6311.3611.4411.4412,459,580
Jul 12, 201911.6511.7811.5311.5411.5416,797,422
Jul 11, 201911.5711.6611.4211.6011.6014,670,962
Jul 10, 201911.4811.6511.4411.4611.4617,581,724
Jul 09, 201911.2811.4711.1511.3811.3816,722,779
Jul 08, 201911.5011.6111.2211.3511.3517,741,254
Jul 05, 201911.7311.8011.4611.5511.5524,835,535
Jul 04, 201911.2111.7511.2011.6911.6934,869,685
Jul 03, 201910.5511.1410.4911.1411.1436,724,538
Jul 02, 201910.6910.7210.4610.5510.5517,484,923
Jul 01, 201911.0111.0610.6610.6610.6617,630,145
Jun 28, 201910.8010.8810.7310.8310.8314,723,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...