UCG.MI - UniCredit S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.2310.4410.2010.3610.3611,578,681
May 23, 201910.1510.2310.0610.1310.1317,284,599
May 22, 201910.3010.3610.1410.2410.2412,572,112
May 21, 201910.4510.4910.2610.3410.3417,621,187
May 20, 201910.5610.7710.3110.3710.3717,954,804
May 17, 201910.7610.8310.5210.6010.6019,468,397
May 16, 201910.5510.8310.5110.8210.8215,331,009
May 15, 201910.7210.7410.4510.6410.6423,107,889
May 14, 201910.9711.0710.4710.7110.7122,710,026
May 13, 201911.2111.2310.8910.8910.8915,593,880
May 10, 201911.3211.4211.1211.2111.2113,603,368
May 09, 201911.3511.5011.1111.1311.1318,537,190
May 08, 201911.4311.5511.3011.4311.4312,686,802
May 07, 201911.8711.8911.3811.4511.4521,710,408
May 06, 201911.9811.9911.8011.8311.8318,782,911
May 03, 201912.4512.4612.2012.2312.2310,960,735
May 02, 201912.1912.5212.1312.3812.3815,610,610
Apr 30, 201912.3112.4212.2612.3312.3311,431,619
Apr 29, 201912.1912.3912.1512.3612.3613,083,100
Apr 26, 201912.0412.1411.8512.0712.0711,568,482
Apr 25, 201912.0612.2111.9412.0612.0611,670,291
Apr 24, 201912.3112.4912.0012.1112.1116,690,424
Apr 23, 201912.6812.6812.3112.3412.3415,019,839
Apr 23, 20190.27 Dividend
Apr 18, 201912.9913.0412.6512.7612.4917,319,095
Apr 17, 201912.8813.0712.8512.9812.7119,520,742
Apr 16, 201912.5812.9212.5312.8812.6123,285,554
Apr 15, 201912.4312.7612.4212.4812.2216,566,342
Apr 12, 201911.8412.4111.7312.4012.1426,684,324
Apr 11, 201911.7512.0611.5511.9011.6524,893,615
Apr 10, 201911.9712.0611.7211.8411.5915,331,583
Apr 09, 201911.8712.0711.8411.9511.6911,799,711
Apr 08, 201911.9912.0611.8411.9111.6612,026,322
Apr 05, 201912.1112.1911.9712.0311.7712,046,580
Apr 04, 201912.1112.1411.9412.1111.8520,324,221
Apr 03, 201911.9512.3011.9312.1911.9327,440,550
Apr 02, 201911.9411.9611.7411.8711.6114,239,753
Apr 01, 201911.5612.0011.5511.9211.6721,762,263
Mar 29, 201911.4011.4511.2611.4311.1911,987,339
Mar 28, 201911.4611.5211.2511.3311.0911,068,586
Mar 27, 201911.2611.7911.1711.5511.3025,392,138
Mar 26, 201911.4411.4511.1811.2411.0014,838,950
Mar 25, 201911.3111.5711.2211.4011.1512,085,223
Mar 22, 201911.9812.0011.3011.3811.1423,125,786
Mar 21, 201912.0312.1011.9211.9211.6713,847,410
Mar 20, 201912.1512.2612.0512.1311.8710,577,431
Mar 19, 201912.1012.3311.9312.2211.9717,319,696
Mar 18, 201911.8212.1611.8012.0711.8218,250,329
Mar 15, 201911.7811.8011.6211.7511.5016,327,592
Mar 14, 201911.5611.8511.5611.7311.4813,977,642
Mar 13, 201911.3911.6211.3711.5811.339,307,641
Mar 12, 201911.5711.6011.3111.4211.1812,280,820
Mar 11, 201911.2611.5011.2411.4811.2411,082,538
Mar 08, 201911.3511.4511.1011.1910.9623,854,702
Mar 07, 201911.8012.0111.3411.4811.2426,158,814
Mar 06, 201911.7812.0111.6911.8411.5917,632,504
Mar 05, 201911.8712.0411.6811.8211.5715,219,151
Mar 04, 201912.0812.1511.7711.8711.6214,236,666
Mar 01, 201912.0612.1511.9511.9811.7314,423,911
Feb 28, 201911.7212.0411.6411.9711.7121,863,258
Feb 27, 201911.3511.8211.3511.7111.4717,707,911
Feb 26, 201911.3911.5411.3211.4711.2315,048,218
Feb 25, 201911.2711.5511.2711.4711.2216,027,148
Feb 22, 201911.1011.2611.0711.1410.9011,732,543
Feb 21, 201911.4211.4511.0711.1110.8823,383,909
Feb 20, 201911.4511.4511.2511.4311.1914,189,464
Feb 19, 201911.5111.5911.3111.4211.1718,967,402
Feb 18, 201911.2411.5911.2311.5811.3322,372,059
Feb 15, 201910.5611.2710.5111.2210.9930,674,424
Feb 14, 201910.9611.0210.6210.6610.4326,889,033
Feb 13, 201910.7410.9610.6710.9010.6724,477,128
Feb 12, 201910.5410.7210.4910.6710.4418,067,140
Feb 11, 201910.2910.5610.2710.4310.2115,862,498
Feb 08, 201910.1210.4110.0610.2410.0220,191,231
Feb 07, 201910.6310.9210.1310.139.9237,838,682
Feb 06, 20199.8510.449.8110.3310.1125,141,317
Feb 05, 20199.6910.009.699.909.6917,518,477
Feb 04, 20199.769.899.599.699.4816,033,629
Feb 01, 201910.0510.159.699.819.6023,391,283
Jan 31, 201910.5310.5710.0110.099.8728,692,543
Jan 30, 201910.5310.5710.4210.5110.2910,145,301
Jan 29, 201910.6510.7210.5510.5910.3711,477,620
Jan 28, 201910.8710.8910.6610.7210.5012,607,460
Jan 25, 201910.7311.0210.6511.0010.7713,768,318
Jan 24, 201910.6010.8210.4210.6610.4316,993,103
Jan 23, 201910.3210.7210.2510.5810.3514,044,109
Jan 22, 201910.5210.5410.3210.4110.1910,296,292
Jan 21, 201910.6010.6510.5010.6310.415,896,736
Jan 18, 201910.7010.7910.5410.6710.4415,699,524
Jan 17, 201910.5510.7510.4410.5910.3613,121,502
Jan 16, 201910.1110.6610.1110.6510.4219,194,299
Jan 15, 201910.4210.4910.0010.069.8522,661,693
Jan 14, 201910.5010.5310.2810.3910.1713,228,685
Jan 11, 201910.5110.6210.4610.5910.3712,459,808
Jan 10, 201910.3010.5210.2610.5110.299,299,781
Jan 09, 201910.3510.4710.3110.3810.1610,196,238
Jan 08, 201910.4610.5910.2810.3110.0915,751,941
Jan 07, 201910.2410.4810.1410.4810.2616,269,734
Jan 04, 20199.7410.219.7210.219.9919,679,549
Jan 03, 20199.659.879.619.639.4314,785,276
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...