Amsterdam - Delayed Quote EUR

Unilever PLC (UNA.AS)

48.25 +0.66 (+1.39%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 47.89 48.33 47.79 48.25 48.25 2,084,186
Apr 25, 2024 47.06 47.82 46.45 47.59 47.59 4,412,853
Apr 24, 2024 45.01 45.28 44.83 44.96 44.96 1,283,598
Apr 23, 2024 45.30 45.39 44.75 44.98 44.98 1,486,046
Apr 22, 2024 44.85 45.13 44.81 45.05 45.05 1,330,751
Apr 19, 2024 44.04 44.86 44.04 44.47 44.47 3,571,117
Apr 18, 2024 43.87 44.38 43.85 44.23 44.23 2,344,660
Apr 17, 2024 44.22 44.38 43.85 43.87 43.87 1,974,897
Apr 16, 2024 44.01 44.34 43.88 43.92 43.92 2,068,684
Apr 15, 2024 44.33 44.46 44.09 44.27 44.27 1,712,249
Apr 12, 2024 44.81 44.93 44.46 44.47 44.47 1,531,647
Apr 11, 2024 44.60 44.93 44.46 44.73 44.73 1,312,208
Apr 10, 2024 44.88 44.93 44.61 44.71 44.71 1,236,593
Apr 9, 2024 44.50 44.76 44.28 44.74 44.74 1,420,708
Apr 8, 2024 44.83 44.83 44.54 44.65 44.65 1,034,249
Apr 5, 2024 45.05 45.12 44.72 44.85 44.85 1,348,920
Apr 4, 2024 45.36 45.45 45.15 45.21 45.21 1,067,542
Apr 3, 2024 45.82 45.90 45.35 45.37 45.37 1,576,406
Apr 2, 2024 46.55 46.55 45.92 46.02 46.02 1,062,999
Mar 28, 2024 46.45 46.61 46.33 46.52 46.52 1,078,663
Mar 27, 2024 46.05 46.39 45.92 46.27 46.27 858,032
Mar 26, 2024 45.94 46.35 45.90 46.26 46.26 978,612
Mar 25, 2024 46.25 46.53 46.17 46.22 46.22 908,511
Mar 22, 2024 45.83 46.57 45.82 46.41 46.41 1,275,550
Mar 21, 2024 45.54 45.81 45.31 45.57 45.57 1,224,110
Mar 20, 2024 45.86 45.88 45.35 45.49 45.49 1,673,695
Mar 19, 2024 46.42 47.30 45.90 46.11 46.11 2,812,353
Mar 18, 2024 45.05 45.13 44.62 44.64 44.64 1,348,698
Mar 15, 2024 45.40 45.51 45.05 45.14 45.14 4,246,264
Mar 14, 2024 45.63 45.76 45.31 45.51 45.51 1,039,957
Mar 13, 2024 45.47 45.69 45.38 45.67 45.67 614,689
Mar 12, 2024 45.37 45.57 45.35 45.48 45.48 806,339
Mar 11, 2024 44.98 45.26 44.96 45.20 45.20 1,060,173
Mar 8, 2024 44.86 45.10 44.76 45.06 45.06 739,873
Mar 7, 2024 44.96 45.06 44.80 44.85 44.85 1,052,368
Mar 6, 2024 45.22 45.33 44.79 45.10 45.10 711,000
Mar 5, 2024 45.25 45.40 45.08 45.33 45.33 694,181
Mar 4, 2024 45.27 45.35 45.06 45.19 45.19 711,264
Mar 1, 2024 45.31 45.56 45.08 45.17 45.17 950,105
Feb 29, 2024 45.35 45.48 45.18 45.26 45.26 1,575,515
Feb 28, 2024 45.66 45.68 45.15 45.34 45.34 1,212,005
Feb 27, 2024 46.08 46.24 45.56 45.78 45.78 1,386,244
Feb 26, 2024 46.83 46.88 46.54 46.71 46.71 1,008,804
Feb 23, 2024 46.96 47.03 46.69 46.86 46.86 1,092,800
Feb 22, 2024 0.43 Dividend
Feb 22, 2024 46.82 46.92 46.49 46.73 46.73 1,620,368
Feb 21, 2024 47.46 47.64 47.20 47.38 46.95 937,560
Feb 20, 2024 47.35 47.54 47.17 47.38 46.95 741,229
Feb 19, 2024 47.01 47.47 47.00 47.32 46.89 647,502
Feb 16, 2024 46.50 47.21 46.50 47.08 46.66 1,949,388
Feb 15, 2024 46.46 46.71 46.31 46.54 46.13 1,045,959
Feb 14, 2024 46.94 47.19 46.62 46.63 46.20 783,814
Feb 13, 2024 47.00 47.21 46.71 46.97 46.55 1,375,023
Feb 12, 2024 46.91 46.98 46.65 46.83 46.40 707,462
Feb 9, 2024 46.96 47.17 46.72 46.97 46.55 1,759,851
Feb 8, 2024 46.94 47.58 46.85 47.15 46.73 2,898,034
Feb 7, 2024 46.29 46.40 45.75 45.79 45.38 1,781,958
Feb 6, 2024 45.88 46.47 45.87 46.37 45.95 1,544,899
Feb 5, 2024 45.35 45.91 45.35 45.74 45.33 754,379
Feb 2, 2024 45.63 45.72 45.17 45.34 44.93 968,416
Feb 1, 2024 45.63 45.67 44.86 45.20 44.79 970,774
Jan 31, 2024 45.28 45.63 45.17 45.17 44.76 1,388,667
Jan 30, 2024 44.96 45.35 44.94 45.06 44.65 1,047,655
Jan 29, 2024 44.51 44.95 44.51 44.84 44.44 1,166,441
Jan 26, 2024 43.99 44.74 43.99 44.74 44.33 2,071,278
Jan 25, 2024 43.38 43.72 43.22 43.66 43.27 1,084,158
Jan 24, 2024 43.56 43.85 43.39 43.53 43.13 1,000,185
Jan 23, 2024 43.15 43.88 43.07 43.65 43.26 1,750,204
Jan 22, 2024 43.40 43.42 42.98 43.19 42.80 923,984
Jan 19, 2024 43.38 43.74 42.99 43.26 42.87 2,096,634
Jan 18, 2024 43.78 43.87 43.34 43.35 42.96 1,271,299
Jan 17, 2024 44.17 44.24 43.76 43.96 43.56 1,317,245
Jan 16, 2024 44.33 44.62 44.22 44.46 44.06 850,080
Jan 15, 2024 44.61 44.63 44.31 44.49 44.09 762,535
Jan 12, 2024 44.56 45.09 44.56 44.82 44.42 1,024,499
Jan 11, 2024 44.70 44.79 44.24 44.28 43.88 1,006,505
Jan 10, 2024 45.25 45.25 44.72 44.75 44.35 1,115,464
Jan 9, 2024 44.76 45.10 44.68 45.01 44.60 1,095,855
Jan 8, 2024 44.53 44.74 44.40 44.69 44.29 1,420,954
Jan 5, 2024 44.60 44.74 44.35 44.56 44.16 912,561
Jan 4, 2024 44.60 44.63 44.40 44.63 44.22 1,237,354
Jan 3, 2024 44.38 45.42 44.37 44.72 44.32 2,052,696
Jan 2, 2024 43.99 44.16 43.79 44.06 43.66 857,309
Dec 29, 2023 43.96 44.03 43.72 43.85 43.46 807,565
Dec 28, 2023 43.75 43.93 43.65 43.85 43.45 702,723
Dec 27, 2023 43.62 43.74 43.44 43.63 43.24 1,028,009
Dec 22, 2023 43.59 43.86 43.53 43.76 43.37 920,103
Dec 21, 2023 43.74 43.89 43.50 43.56 43.17 954,122
Dec 20, 2023 43.80 43.96 43.65 43.81 43.42 934,755
Dec 19, 2023 43.69 43.85 43.63 43.70 43.31 969,227
Dec 18, 2023 43.60 43.64 43.33 43.64 43.25 1,076,501
Dec 15, 2023 43.74 43.85 43.58 43.76 43.37 2,201,972
Dec 14, 2023 44.22 44.49 43.47 43.71 43.31 2,526,873
Dec 13, 2023 44.00 44.33 43.99 44.12 43.72 1,154,016
Dec 12, 2023 43.68 44.17 43.65 44.10 43.70 1,204,698
Dec 11, 2023 43.91 44.17 43.65 44.17 43.77 1,342,344
Dec 8, 2023 44.43 44.49 44.13 44.17 43.77 1,126,607
Dec 7, 2023 44.46 44.61 44.26 44.40 44.00 1,280,997
Dec 6, 2023 44.28 44.62 44.17 44.42 44.02 1,923,210
Dec 5, 2023 44.50 44.65 44.21 44.38 43.99 1,238,626
Dec 4, 2023 43.99 44.58 43.96 44.49 44.09 1,146,207
Dec 1, 2023 43.78 44.17 43.75 44.06 43.66 1,361,663
Nov 30, 2023 43.46 43.74 43.17 43.72 43.32 1,510,689
Nov 29, 2023 43.75 43.79 43.35 43.49 43.09 1,184,005
Nov 28, 2023 43.70 43.79 43.27 43.73 43.34 1,310,463
Nov 27, 2023 43.81 43.90 43.62 43.85 43.45 819,123
Nov 24, 2023 43.55 43.87 43.43 43.81 43.41 687,275
Nov 23, 2023 43.90 43.91 43.51 43.54 43.15 775,157
Nov 22, 2023 43.75 43.91 43.58 43.79 43.40 1,058,928
Nov 21, 2023 43.03 43.62 42.97 43.62 43.23 1,222,854
Nov 20, 2023 43.48 43.63 43.13 43.14 42.75 1,186,152
Nov 17, 2023 43.95 43.99 43.46 43.57 43.18 2,739,069
Nov 16, 2023 0.43 Dividend
Nov 16, 2023 44.30 44.33 43.86 43.92 43.52 1,763,333
Nov 15, 2023 45.17 45.35 44.57 44.62 43.80 1,381,890
Nov 14, 2023 45.28 45.33 44.84 45.00 44.17 1,211,829
Nov 13, 2023 45.24 45.40 45.08 45.26 44.42 968,146
Nov 10, 2023 45.60 45.60 44.88 45.17 44.33 1,358,696
Nov 9, 2023 45.01 45.82 44.79 45.66 44.82 1,928,542
Nov 8, 2023 44.90 44.92 44.65 44.81 43.99 1,240,322
Nov 7, 2023 44.61 44.86 44.53 44.78 43.95 974,326
Nov 6, 2023 44.51 44.62 44.42 44.46 43.64 1,113,492
Nov 3, 2023 44.79 44.85 44.37 44.44 43.62 985,584
Nov 2, 2023 44.66 44.88 44.41 44.74 43.92 1,540,975
Nov 1, 2023 44.89 45.18 44.70 44.70 43.87 821,985
Oct 31, 2023 44.47 44.77 44.27 44.65 43.82 1,624,694
Oct 30, 2023 43.92 44.40 43.88 44.24 43.42 1,101,321
Oct 27, 2023 44.51 44.55 43.83 43.85 43.04 2,380,392
Oct 26, 2023 45.05 45.51 44.40 44.88 44.05 2,427,633
Oct 25, 2023 45.76 46.17 45.60 46.03 45.18 1,259,401
Oct 24, 2023 45.92 45.92 45.44 45.76 44.91 911,793
Oct 23, 2023 45.74 45.93 45.62 45.83 44.98 950,294
Oct 20, 2023 45.65 46.04 45.55 45.80 44.95 1,342,994
Oct 19, 2023 45.69 46.03 45.48 45.83 44.98 1,598,537
Oct 18, 2023 45.92 46.17 45.65 45.97 45.12 1,858,938
Oct 17, 2023 45.54 46.03 45.51 45.76 44.92 1,112,660
Oct 16, 2023 45.49 45.57 45.06 45.53 44.68 1,053,152
Oct 13, 2023 45.34 45.76 45.31 45.38 44.54 1,040,453
Oct 12, 2023 45.59 45.99 45.29 45.44 44.60 1,070,327
Oct 11, 2023 45.21 45.92 45.19 45.56 44.72 1,128,071
Oct 10, 2023 45.45 45.96 45.29 45.74 44.89 1,595,035
Oct 9, 2023 45.47 45.69 45.19 45.29 44.45 1,347,904
Oct 6, 2023 46.55 46.57 44.95 45.40 44.57 2,434,264
Oct 5, 2023 46.54 46.89 46.47 46.57 45.71 726,894
Oct 4, 2023 46.51 46.79 46.22 46.35 45.49 1,056,063
Oct 3, 2023 46.64 47.01 46.62 46.76 45.89 1,146,358
Oct 2, 2023 46.83 46.98 46.37 46.51 45.66 1,405,196
Sep 29, 2023 46.77 47.31 46.72 46.88 46.02 1,145,360
Sep 28, 2023 46.63 46.67 46.10 46.63 45.76 923,945
Sep 27, 2023 46.96 46.97 46.49 46.53 45.67 1,058,522
Sep 26, 2023 46.86 47.27 46.71 46.74 45.87 851,050
Sep 25, 2023 47.35 47.54 46.88 47.08 46.21 800,266
Sep 22, 2023 47.63 47.77 47.23 47.37 46.49 1,050,745
Sep 21, 2023 47.37 47.97 47.37 47.67 46.79 1,145,682
Sep 20, 2023 47.38 47.79 47.37 47.60 46.72 1,094,580
Sep 19, 2023 47.47 47.53 47.11 47.29 46.42 1,060,164
Sep 18, 2023 47.53 47.90 47.33 47.60 46.72 1,112,985
Sep 15, 2023 47.58 48.11 47.54 47.67 46.78 2,299,353
Sep 14, 2023 46.97 47.38 46.69 47.28 46.41 881,071
Sep 13, 2023 46.82 47.06 46.56 46.96 46.09 1,179,636
Sep 12, 2023 47.37 47.48 46.96 46.96 46.09 757,044
Sep 11, 2023 47.12 47.41 46.98 47.22 46.34 1,112,557
Sep 8, 2023 47.00 47.13 46.69 47.06 46.19 987,069
Sep 7, 2023 46.42 46.97 46.13 46.87 46.00 985,340
Sep 6, 2023 46.64 46.65 46.05 46.46 45.60 975,663
Sep 5, 2023 46.92 47.11 46.58 46.85 45.98 695,472
Sep 4, 2023 47.13 47.44 47.03 47.08 46.21 562,065
Sep 1, 2023 46.96 47.24 46.84 47.03 46.16 950,728
Aug 31, 2023 47.38 47.65 47.20 47.22 46.35 974,419
Aug 30, 2023 47.26 47.47 47.05 47.31 46.44 828,669
Aug 29, 2023 47.12 47.58 47.09 47.26 46.38 1,275,506
Aug 28, 2023 47.17 47.35 47.04 47.19 46.31 493,655
Aug 25, 2023 47.07 47.40 46.94 47.04 46.17 980,976
Aug 24, 2023 46.99 47.24 46.74 46.88 46.01 940,490
Aug 23, 2023 46.63 47.04 46.58 46.81 45.95 1,211,012
Aug 22, 2023 46.40 46.65 46.20 46.49 45.64 1,120,127
Aug 21, 2023 46.65 46.94 46.33 46.44 45.58 950,896
Aug 18, 2023 46.77 46.83 46.43 46.63 45.77 1,843,863
Aug 17, 2023 47.25 47.25 46.90 47.08 46.21 918,070
Aug 16, 2023 47.17 47.33 47.04 47.18 46.31 1,576,205
Aug 15, 2023 47.65 47.66 46.84 47.18 46.31 1,255,607
Aug 14, 2023 47.42 47.62 47.19 47.56 46.68 1,018,917
Aug 11, 2023 47.75 47.78 47.13 47.31 46.44 1,547,747
Aug 10, 2023 47.74 47.89 47.60 47.81 46.93 1,249,405
Aug 9, 2023 47.63 47.72 47.46 47.63 46.75 831,461
Aug 8, 2023 47.46 47.73 47.26 47.47 46.59 1,057,958
Aug 7, 2023 47.26 47.46 47.03 47.46 46.58 1,139,954
Aug 4, 2023 47.86 47.86 47.26 47.34 46.46 1,213,442
Aug 3, 2023 0.43 Dividend
Aug 3, 2023 48.18 48.21 47.46 47.85 46.97 1,822,428
Aug 2, 2023 48.68 48.78 48.43 48.60 47.29 1,345,095
Aug 1, 2023 49.10 49.13 48.74 48.85 47.53 990,758
Jul 31, 2023 49.30 49.30 48.90 48.92 47.59 885,609
Jul 28, 2023 48.62 49.50 48.62 49.24 47.91 1,226,321
Jul 27, 2023 49.00 49.31 48.79 48.94 47.61 1,139,694
Jul 26, 2023 48.91 49.03 48.49 48.87 47.55 1,266,473
Jul 25, 2023 48.25 49.25 48.25 48.80 47.48 3,206,965
Jul 24, 2023 47.02 47.28 46.03 46.51 45.25 1,690,745
Jul 21, 2023 46.96 47.29 46.76 47.15 45.87 1,249,853
Jul 20, 2023 46.96 47.07 46.28 46.74 45.47 1,845,277
Jul 19, 2023 46.78 47.33 46.72 47.03 45.75 1,501,377
Jul 18, 2023 46.50 46.79 46.49 46.75 45.48 845,015
Jul 17, 2023 46.61 46.96 46.61 46.78 45.51 593,993
Jul 14, 2023 46.56 46.76 46.47 46.59 45.33 982,365
Jul 13, 2023 46.50 46.63 46.33 46.43 45.17 1,023,617
Jul 12, 2023 46.38 46.81 46.35 46.56 45.30 1,526,608
Jul 11, 2023 46.60 46.76 46.37 46.44 45.18 1,239,596
Jul 10, 2023 46.64 46.79 46.51 46.65 45.38 800,463
Jul 7, 2023 47.02 47.12 46.71 46.77 45.50 1,002,191
Jul 6, 2023 47.67 47.76 47.06 47.20 45.92 1,402,493
Jul 5, 2023 47.69 47.88 47.58 47.69 46.39 970,371
Jul 4, 2023 48.03 48.10 47.67 47.67 46.38 698,239
Jul 3, 2023 47.69 48.11 47.55 47.85 46.55 1,021,079
Jun 30, 2023 47.42 47.87 47.32 47.71 46.42 1,480,956
Jun 29, 2023 47.51 47.55 47.23 47.31 46.03 698,451
Jun 28, 2023 47.47 47.58 47.17 47.37 46.09 1,015,665
Jun 27, 2023 47.33 47.44 47.16 47.36 46.08 904,694
Jun 26, 2023 47.58 47.65 47.19 47.31 46.03 1,322,171
Jun 23, 2023 47.26 47.76 47.26 47.76 46.47 1,876,780
Jun 22, 2023 46.96 47.17 46.67 47.17 45.90 1,214,422
Jun 21, 2023 47.04 47.44 47.03 47.34 46.06 824,720
Jun 20, 2023 47.10 47.61 47.08 47.41 46.12 920,733
Jun 19, 2023 47.48 47.71 47.15 47.24 45.96 642,507
Jun 16, 2023 47.03 47.62 46.97 47.56 46.27 1,966,428
Jun 15, 2023 46.50 47.08 46.50 46.94 45.66 1,546,181
Jun 14, 2023 46.42 46.63 46.25 46.47 45.21 1,321,778
Jun 13, 2023 46.51 46.57 45.83 46.35 45.10 1,325,464
Jun 12, 2023 46.65 46.83 46.45 46.51 45.25 1,907,813
Jun 9, 2023 46.81 46.84 45.99 46.38 45.12 1,124,052
Jun 8, 2023 46.62 46.81 46.45 46.57 45.31 970,879
Jun 7, 2023 46.90 47.26 46.77 46.85 45.58 1,133,725
Jun 6, 2023 47.00 47.19 46.90 46.96 45.68 965,599
Jun 5, 2023 47.43 47.58 47.04 47.21 45.93 987,815
Jun 2, 2023 46.90 47.21 46.78 47.19 45.92 1,213,128
Jun 1, 2023 46.99 47.26 46.81 46.87 45.59 1,414,551
May 31, 2023 46.56 47.26 46.42 46.79 45.53 2,001,395
May 30, 2023 48.11 48.16 46.63 46.80 45.53 1,400,618
May 29, 2023 47.97 47.99 47.69 47.92 46.62 416,133
May 26, 2023 47.77 48.12 47.63 48.01 46.70 1,078,903
May 25, 2023 47.92 48.02 47.56 47.90 46.60 1,154,411
May 24, 2023 48.38 48.44 47.56 47.98 46.68 1,781,908
May 23, 2023 48.50 48.74 48.34 48.60 47.29 1,138,811
May 22, 2023 49.22 49.37 48.58 48.63 47.32 1,382,126
May 19, 2023 49.10 49.44 49.08 49.22 47.89 1,430,052
May 18, 2023 0.43 Dividend
May 18, 2023 49.34 49.51 49.10 49.16 47.83 1,005,744
May 17, 2023 49.67 50.13 49.54 49.74 47.97 1,123,332
May 16, 2023 49.84 50.20 49.77 49.92 48.15 812,648
May 15, 2023 49.98 50.24 49.76 49.90 48.13 993,664
May 12, 2023 49.94 50.11 49.58 49.95 48.18 883,356
May 11, 2023 49.46 50.03 49.46 49.77 48.01 1,071,384
May 10, 2023 50.06 50.06 49.08 49.38 47.63 1,739,433
May 9, 2023 50.58 50.61 50.05 50.32 48.54 1,250,729
May 8, 2023 50.21 50.44 50.14 50.37 48.58 666,510
May 5, 2023 50.52 50.76 50.07 50.43 48.64 1,862,852
May 4, 2023 50.30 50.47 49.98 50.35 48.56 1,500,374
May 3, 2023 50.67 50.77 50.27 50.37 48.58 1,451,423
May 2, 2023 50.50 50.60 50.17 50.38 48.59 1,879,014
Apr 28, 2023 50.38 50.93 50.21 50.51 48.72 3,089,397
Apr 27, 2023 49.92 50.48 49.87 50.19 48.41 2,842,946
Apr 26, 2023 49.85 49.91 49.38 49.38 47.62 2,102,479

Related Tickers

RKT.L Reckitt Benckiser Group plc
4,423.00
+1.54%
 
DSFIR.AS DSM-Firmenich AG
105.30
+2.53%
 
OR.PA L'Oréal S.A.
435.65
+1.51%
 
BEI.DE Beiersdorf Aktiengesellschaft
140.50
+1.04%
 
ONTEX.BR Ontex Group NV
9.46
+3.16%
 
HEN3.DE Henkel AG & Co. KGaA
73.16
+0.80%
 
CL Colgate-Palmolive Company
91.01
+1.93%
 
KVUE Kenvue Inc.
18.86
-0.84%
 
KMB Kimberly-Clark Corporation
135.24
-0.87%
 
J4D.MU Kenvue Inc
17.38
-0.98%