UNA.AS - Unilever N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201748.1748.6747.9948.5348.539,139,260
Dec 14, 201748.7248.8748.1948.1948.193,571,364
Dec 13, 201748.7848.9248.5648.6548.652,888,010
Dec 12, 201748.8049.0148.6048.9748.973,087,725
Dec 11, 201749.0949.2248.5148.6548.652,774,370
Dec 08, 201749.0649.0648.5648.8148.813,010,424
Dec 07, 201749.0049.1048.7148.8848.883,013,855
Dec 06, 201748.3849.0148.3348.8348.834,208,565
Dec 05, 201748.2248.7348.2248.5848.583,265,917
Dec 04, 201748.3348.5147.6348.3548.354,122,957
Dec 01, 201748.3648.5247.7247.7747.774,996,600
Nov 30, 201749.0449.2848.3848.3848.385,162,395
Nov 29, 201749.5049.5348.7648.8648.863,002,551
Nov 28, 201748.4949.4948.4849.1949.193,709,012
Nov 27, 201748.4049.0148.3748.3848.382,514,403
Nov 24, 201748.6548.8448.4248.4748.472,307,273
Nov 23, 201748.0448.4747.9948.3348.332,591,034
Nov 22, 201748.6048.9048.1248.1348.133,418,082
Nov 21, 201748.1048.7847.9948.7148.713,805,449
Nov 20, 201747.5848.6547.4748.2848.283,071,207
Nov 17, 201748.3248.3847.5847.5847.584,852,906
Nov 16, 201748.2348.5148.0448.3248.322,719,600
Nov 15, 201748.1448.6548.0348.0348.033,973,171
Nov 14, 201748.7648.8248.2148.4248.423,354,054
Nov 13, 201748.9949.3148.4848.8348.833,470,947
Nov 10, 201749.0349.2248.7148.8148.813,351,379
Nov 09, 201749.4049.6349.0149.1549.153,918,973
Nov 08, 201749.1749.5548.9249.4049.403,756,494
Nov 07, 201749.5049.5148.8548.9748.973,308,931
Nov 06, 201749.1749.4849.1449.2849.283,089,900
Nov 03, 201749.0649.5448.9449.4249.422,822,676
Nov 02, 201749.2649.4748.6048.9248.923,989,536
Nov 02, 20170.3585 Dividend
Nov 01, 201749.9550.0449.5849.5849.233,894,608
Oct 31, 201749.1749.9249.0749.9049.544,376,206
Oct 30, 201748.9749.1048.6548.9448.593,990,463
Oct 27, 201749.2049.5848.6549.1948.845,431,038
Oct 26, 201747.4248.9247.4048.8548.505,424,507
Oct 25, 201747.2047.6147.1047.2346.894,482,921
Oct 24, 201747.6047.7547.3447.3847.044,726,019
Oct 23, 201747.8748.1047.5747.6047.264,954,025
Oct 20, 201748.9049.0047.7947.7947.449,158,135
Oct 19, 201750.6850.7348.9949.2048.8411,189,415
Oct 18, 201751.8352.3151.6752.2551.872,679,894
Oct 17, 201751.6652.0751.5551.8651.493,986,880
Oct 16, 201751.8052.2951.7051.7551.382,994,103
Oct 13, 201751.6252.0451.5351.7551.383,680,967
Oct 12, 201750.5051.3350.4551.2850.913,477,265
Oct 11, 201750.2550.4850.1650.3950.032,441,690
Oct 10, 201749.9450.3749.8850.0549.692,955,829
Oct 09, 201750.1250.2549.9750.0849.722,938,284
Oct 06, 201750.6050.6949.9650.1149.754,315,610
Oct 05, 201750.4050.8850.3750.7950.422,875,380
Oct 04, 201750.3650.5650.2350.4350.073,016,094
Oct 03, 201750.6450.7450.2850.3650.002,573,413
Oct 02, 201750.0750.7449.9750.6850.313,383,242
Sep 29, 201749.4450.0649.4450.0449.685,135,018
Sep 28, 201749.3149.5349.1949.5349.173,863,245
Sep 27, 201749.4349.6749.2249.6649.304,225,027
Sep 26, 201749.4049.6349.3149.4949.133,527,957
Sep 25, 201748.8649.5648.7149.4149.053,708,432
Sep 22, 201749.1049.6549.0149.1348.775,442,606
Sep 21, 201750.2450.2649.4549.5349.174,724,678
Sep 20, 201750.5350.6050.2250.2749.913,376,285
Sep 19, 201750.5650.7650.4150.6250.252,582,677
Sep 18, 201750.7550.8750.5350.7750.402,184,317
Sep 15, 201750.4150.6550.1150.6350.269,620,913
Sep 14, 201750.4050.6050.3250.3950.032,203,920
Sep 13, 201750.1850.6050.0150.5650.192,932,316
Sep 12, 201750.8150.8850.2750.3650.003,503,994
Sep 11, 201750.5250.8650.4450.7950.422,329,310
Sep 08, 201750.2450.5950.2450.4450.082,102,508
Sep 07, 201750.3350.6250.0850.4450.082,765,533
Sep 06, 201749.8350.3149.6950.3049.943,135,238
Sep 05, 201750.1550.3049.8849.9849.622,810,036
Sep 04, 201749.7750.1949.7649.9949.631,735,102
Sep 01, 201750.0550.3349.9950.0649.702,616,483
Aug 31, 201749.6950.0349.5650.0149.654,161,674
Aug 30, 201749.8149.8349.4049.5949.233,733,216
Aug 29, 201749.2249.7049.0949.6249.264,615,999
Aug 28, 201749.6950.0649.3849.8849.522,284,770
Aug 25, 201749.8850.1049.7849.9249.562,596,166
Aug 24, 201750.0550.2249.9250.0249.661,951,990
Aug 23, 201750.0850.2749.8349.9149.552,668,049
Aug 22, 201750.0550.2550.0250.2049.842,013,678
Aug 21, 201749.6749.9749.5449.7649.412,727,918
Aug 18, 201749.8049.9649.6249.8749.514,100,094
Aug 17, 201750.0650.2950.0450.0849.723,307,003
Aug 16, 201750.1550.3750.0450.2049.841,996,645
Aug 15, 201749.6550.0449.6549.9549.591,993,285
Aug 14, 201749.2949.6949.1049.5849.232,248,751
Aug 11, 201749.2449.7249.0649.1548.794,143,749
Aug 10, 201749.6549.7349.3349.4749.123,807,895
Aug 09, 201749.7450.0849.6249.9849.623,870,861
Aug 08, 201749.7049.9849.4049.8849.513,380,713
Aug 07, 201749.4449.6549.3649.6349.272,048,272
Aug 04, 201749.0049.6448.9749.4949.133,019,057
Aug 03, 201748.9049.2748.6049.0648.714,389,041
Aug 03, 20170.3585 Dividend
Aug 02, 201749.2949.4548.9849.1748.463,655,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...