UCG.MI - UniCredit S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201911.7211.7411.1811.2011.2019,443,848
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
Jun 27, 201910.6510.8410.6410.7510.7518,306,483
Jun 26, 201910.2310.5810.2110.5310.5316,175,395
Jun 25, 201910.4010.4410.2410.2710.2710,763,811
Jun 24, 201910.5910.7410.4510.4510.4511,260,201
Jun 21, 201910.5810.7810.5710.6310.6326,406,831
Jun 20, 201910.7110.8110.5710.6010.6022,131,314
Jun 19, 201910.4910.6910.4510.6610.6617,270,747
Jun 18, 201910.0710.549.9510.4910.4924,858,229
Jun 17, 201910.1710.3010.1010.1010.109,532,769
Jun 14, 201910.1410.2410.0710.1310.138,753,523
Jun 13, 201910.0110.259.9610.2010.2014,035,401
Jun 12, 201910.1610.2110.0310.0510.0512,726,501
Jun 11, 201910.2210.4110.1810.2710.2711,819,389
Jun 10, 201910.0910.2910.0310.2410.2410,807,105
Jun 07, 201910.0110.089.9410.0210.0212,223,255
Jun 06, 201910.1210.359.839.969.9624,000,143
Jun 05, 201910.4110.4210.0010.0710.0724,166,716
Jun 04, 201910.0510.4610.0210.4310.4315,434,794
Jun 03, 201910.0710.169.9710.1410.1411,091,495
May 31, 20199.9210.249.9210.1910.1915,806,569
May 30, 201910.3210.3710.0310.1710.1713,069,193
May 29, 20199.8410.359.7910.2010.2022,229,569
May 28, 201910.0410.059.849.989.9819,773,106
May 27, 201910.3910.4610.0010.1210.1212,005,618
May 24, 201910.2310.4410.2010.3610.3616,205,560
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...