Berlin - Delayed Quote EUR

UniCredit SpA (CRIN.BE)

49.85

-0.72

(-1.42%)

At close: April 17 at 9:52:03 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	50.95	50.95	49.37	49.85	49.85	-
Apr 16, 2025	49.10	50.57	48.83	50.57	50.57	-
Apr 15, 2025	48.19	50.01	48.19	50.01	50.01	-
Apr 14, 2025	47.60	48.21	47.19	48.21	48.21	-
Apr 11, 2025	47.97	47.97	45.65	47.41	47.41	-
Apr 10, 2025	48.65	48.65	46.67	46.97	46.97	-
Apr 9, 2025	42.37	43.67	42.10	43.67	43.67	300
Apr 8, 2025	44.50	44.54	41.90	41.90	41.90	-
Apr 7, 2025	41.03	43.33	39.84	43.33	43.33	369
Apr 4, 2025	48.50	48.50	43.02	43.42	43.42	101
Apr 3, 2025	50.63	50.63	48.56	48.56	48.56	-
Apr 2, 2025	52.56	52.56	51.49	52.31	52.31	-
Apr 1, 2025	51.30	52.86	51.30	52.65	52.65	-
Mar 31, 2025	52.46	52.46	51.47	51.68	51.68	-
Mar 28, 2025	54.13	54.13	52.73	52.73	52.73	-
Mar 27, 2025	54.62	54.74	54.11	54.56	54.56	-
Mar 26, 2025	55.54	55.54	54.61	54.94	54.94	-
Mar 25, 2025	53.84	55.55	53.84	55.55	55.55	-
Mar 24, 2025	53.76	53.99	53.52	53.76	53.76	-
Mar 21, 2025	53.34	53.47	53.00	53.34	53.34	-
Mar 20, 2025	55.09	55.09	53.23	53.46	53.46	-
Mar 19, 2025	54.78	55.26	54.78	55.18	55.18	-
Mar 18, 2025	53.94	55.02	53.68	54.99	54.99	5,000
Mar 17, 2025	53.02	53.90	52.76	53.90	53.90	-
Mar 14, 2025	51.73	53.07	50.88	53.07	53.07	-
Mar 13, 2025	51.86	51.98	51.10	51.10	51.10	-
Mar 12, 2025	50.79	52.18	50.79	51.94	51.94	-
Mar 11, 2025	51.81	51.81	50.30	50.83	50.83	60
Mar 10, 2025	53.60	53.60	51.29	51.47	51.47	210
Mar 7, 2025	54.28	54.59	53.24	53.78	53.78	-
Mar 6, 2025	53.99	54.96	53.15	54.25	54.25	40
Mar 5, 2025	50.72	53.90	50.72	53.63	53.63	-
Mar 4, 2025	51.29	51.29	49.34	50.46	50.46	-
Mar 3, 2025	50.67	52.11	50.28	51.11	51.11	1,000
Feb 28, 2025	50.28	50.70	49.72	50.15	50.15	-
Feb 27, 2025	50.47	50.81	50.47	50.62	50.62	-
Feb 26, 2025	49.58	50.64	49.58	50.36	50.36	15
Feb 25, 2025	48.12	49.63	48.12	49.49	49.49	85
Feb 24, 2025	47.89	48.15	47.37	48.15	48.15	-
Feb 21, 2025	47.74	47.88	47.47	47.51	47.51	-
Feb 20, 2025	48.00	48.19	47.56	47.56	47.56	80
Feb 19, 2025	48.43	48.80	47.85	47.87	47.87	-
Feb 18, 2025	47.76	48.43	47.76	48.35	48.35	-
Feb 17, 2025	46.96	48.09	46.96	47.58	47.58	-
Feb 14, 2025	46.11	47.03	46.11	46.76	46.76	1,104
Feb 13, 2025	47.03	47.03	45.67	45.94	45.94	-
Feb 12, 2025	47.05	47.26	46.55	46.92	46.92	125
Feb 11, 2025	47.78	47.78	46.16	46.96	46.96	-
Feb 10, 2025	47.22	47.31	46.97	47.29	47.29	-
Feb 7, 2025	46.08	47.01	46.08	46.90	46.90	-
Feb 6, 2025	44.53	46.14	44.53	46.02	46.02	-
Feb 5, 2025	44.46	44.91	44.26	44.65	44.65	20
Feb 4, 2025	44.24	44.63	43.78	44.54	44.54	-
Feb 3, 2025	43.85	44.40	43.81	44.40	44.40	119
Jan 31, 2025	45.02	45.02	44.33	44.33	44.33	-
Jan 30, 2025	44.94	45.00	44.47	45.00	45.00	-
Jan 29, 2025	44.67	44.97	44.12	44.77	44.77	-
Jan 28, 2025	44.00	44.63	43.89	44.36	44.36	-
Jan 27, 2025	43.03	44.11	43.03	44.08	44.08	1,850
Jan 24, 2025	43.82	44.65	43.74	43.78	43.78	53
Jan 23, 2025	42.35	43.76	42.35	43.76	43.76	-
Jan 22, 2025	42.79	43.01	42.19	42.24	42.24	-
Jan 21, 2025	42.99	43.40	42.71	42.78	42.78	12
Jan 20, 2025	42.55	43.17	42.55	43.13	43.13	-
Jan 17, 2025	42.15	42.59	41.90	42.44	42.44	47
Jan 16, 2025	41.97	42.44	41.94	42.12	42.12	-
Jan 15, 2025	41.02	41.82	41.02	41.82	41.82	-
Jan 14, 2025	40.53	41.03	40.53	40.97	40.97	-
Jan 13, 2025	39.83	40.42	39.58	40.42	40.42	-
Jan 10, 2025	40.50	40.72	39.81	39.85	39.85	-
Jan 9, 2025	40.33	40.72	40.22	40.56	40.56	-
Jan 8, 2025	39.63	40.56	39.63	40.42	40.42	-
Jan 7, 2025	39.42	39.71	38.85	39.65	39.65	-
Jan 6, 2025	38.60	39.63	38.32	39.60	39.60	10
Jan 3, 2025	38.19	38.61	38.19	38.44	38.44	-
Jan 2, 2025	38.74	38.74	37.26	38.13	38.13	-
Dec 30, 2024	38.17	38.72	38.17	38.71	38.71	50
Dec 27, 2024	37.82	38.38	37.82	38.33	38.33	-
Dec 23, 2024	37.40	37.90	37.40	37.90	37.90	-
Dec 20, 2024	37.61	37.75	36.85	37.56	37.56	120
Dec 19, 2024	38.40	38.53	37.54	37.54	37.54	-
Dec 18, 2024	38.10	39.02	38.10	38.58	38.58	-
Dec 17, 2024	38.72	38.77	38.10	38.10	38.10	-
Dec 16, 2024	38.90	39.44	38.81	38.88	38.88	-
Dec 13, 2024	39.17	39.17	38.90	38.94	38.94	-
Dec 12, 2024	39.08	39.40	39.08	39.20	39.20	-
Dec 11, 2024	38.83	39.17	38.81	39.08	39.08	-
Dec 10, 2024	38.46	39.01	38.46	38.78	38.78	-
Dec 9, 2024	38.97	38.99	38.63	38.63	38.63	-
Dec 6, 2024	39.35	39.55	38.88	38.95	38.95	-
Dec 5, 2024	37.61	39.51	37.60	39.36	39.36	95
Dec 4, 2024	37.57	37.97	37.50	37.60	37.60	-
Dec 3, 2024	37.06	37.81	37.06	37.63	37.63	-
Dec 2, 2024	36.06	36.85	36.06	36.85	36.85	-
Nov 29, 2024	36.31	36.42	36.18	36.24	36.24	-
Nov 28, 2024	36.10	36.38	35.99	36.38	36.38	-
Nov 27, 2024	35.96	35.96	35.49	35.94	35.94	100
Nov 26, 2024	36.15	36.31	35.60	36.02	36.02	-
Nov 25, 2024	36.75	37.15	36.17	36.30	36.30	-
Nov 22, 2024	38.94	38.94	37.67	38.06	38.06	-
Nov 21, 2024	39.12	39.12	38.32	38.90	38.90	-
Nov 20, 2024	39.02	39.14	38.71	39.09	39.09	-
Nov 19, 2024	39.72	39.72	37.67	38.76	38.76	190
Nov 18, 2024	0.9261 Dividend
Nov 18, 2024	39.81	40.12	39.63	39.67	39.67	-
Nov 15, 2024	41.40	41.49	40.63	40.74	39.82	-
Nov 14, 2024	40.62	41.78	40.62	41.53	40.59	-
Nov 13, 2024	39.90	40.84	39.90	40.67	39.75	-
Nov 12, 2024	40.69	40.93	40.08	40.15	39.23	40
Nov 11, 2024	40.01	40.93	40.01	40.90	39.98	-
Nov 8, 2024	39.94	40.34	39.42	39.69	38.79	20
Nov 7, 2024	40.97	41.03	39.90	40.06	39.14	-
Nov 6, 2024	43.17	43.56	40.53	40.81	39.88	255
Nov 5, 2024	42.10	42.97	42.10	42.97	41.99	-
Nov 4, 2024	42.38	42.54	41.95	41.95	41.00	-
Nov 1, 2024	41.01	42.13	41.01	42.11	41.15	-
Oct 31, 2024	40.78	41.10	40.65	41.05	40.12	-
Oct 30, 2024	41.03	41.12	40.76	40.98	40.05	-
Oct 29, 2024	40.76	41.26	40.76	41.17	40.23	-
Oct 28, 2024	40.34	40.76	40.26	40.72	39.80	-
Oct 25, 2024	40.38	40.53	39.94	39.94	39.03	-
Oct 24, 2024	40.16	40.47	40.06	40.17	39.26	-
Oct 23, 2024	40.33	40.44	40.02	40.38	39.46	-
Oct 22, 2024	40.36	40.47	39.92	40.38	39.46	-
Oct 21, 2024	40.74	40.74	40.40	40.47	39.55	-
Oct 18, 2024	40.90	40.90	40.49	40.79	39.86	195
Oct 17, 2024	40.49	40.92	40.49	40.68	39.76	-
Oct 16, 2024	40.08	40.55	39.88	40.55	39.63	-
Oct 15, 2024	40.49	40.49	39.94	40.05	39.14	-
Oct 14, 2024	40.12	40.44	40.00	40.44	39.53	25
Oct 11, 2024	39.96	40.10	39.92	40.08	39.17	-
Oct 10, 2024	39.29	40.06	39.29	39.99	39.08	-
Oct 9, 2024	39.38	39.42	38.83	39.42	38.52	-
Oct 8, 2024	39.15	39.42	39.13	39.40	38.51	-
Oct 7, 2024	39.12	39.53	38.66	39.41	38.51	-
Oct 4, 2024	37.70	39.06	37.70	39.00	38.11	-
Oct 3, 2024	37.54	38.05	37.54	37.63	36.78	-
Oct 2, 2024	38.40	38.40	37.35	37.67	36.82	-
Oct 1, 2024	39.54	39.54	38.03	38.43	37.56	-
Sep 30, 2024	39.77	39.94	39.38	39.50	38.60	-
Sep 27, 2024	39.71	39.94	39.17	39.76	38.86	-
Sep 26, 2024	38.35	39.88	38.35	39.78	38.88	-
Sep 25, 2024	37.06	38.10	37.06	37.83	36.97	-
Sep 24, 2024	37.04	37.47	36.93	37.24	36.40	-
Sep 23, 2024	38.14	38.14	36.83	36.84	36.00	-
Sep 20, 2024	37.60	38.30	37.60	38.13	37.26	-
Sep 19, 2024	37.78	37.85	37.35	37.73	36.87	-
Sep 18, 2024	37.54	37.76	37.40	37.51	36.66	-
Sep 17, 2024	37.38	37.63	37.26	37.49	36.63	249
Sep 16, 2024	36.94	37.55	36.92	37.37	36.52	-
Sep 13, 2024	37.31	37.31	36.72	37.01	36.17	80
Sep 12, 2024	36.73	37.40	36.73	37.33	36.48	-
Sep 11, 2024	35.65	36.94	35.65	36.50	35.67	-
Sep 10, 2024	36.62	36.79	36.01	36.37	35.54	-
Sep 9, 2024	36.31	37.01	36.31	36.70	35.87	-
Sep 6, 2024	36.59	37.03	36.10	36.13	35.30	-
Sep 5, 2024	36.63	37.06	36.58	36.58	35.75	-
Sep 4, 2024	36.31	37.10	36.28	36.67	35.84	-
Sep 3, 2024	37.56	37.56	36.49	36.49	35.66	-
Sep 2, 2024	37.38	37.85	37.17	37.58	36.73	1,596
Aug 30, 2024	36.96	37.40	36.96	37.40	36.55	-
Aug 29, 2024	36.54	36.97	36.54	36.85	36.01	-
Aug 28, 2024	36.56	36.59	36.33	36.58	35.75	-
Aug 27, 2024	36.45	36.65	36.32	36.49	35.66	-
Aug 26, 2024	36.54	36.54	36.26	36.43	35.60	-
Aug 23, 2024	36.10	36.57	36.10	36.57	35.74	-
Aug 22, 2024	35.81	36.15	35.78	35.93	35.11	-
Aug 21, 2024	35.85	36.06	35.72	35.85	35.03	-
Aug 20, 2024	37.00	37.00	35.76	35.90	35.09	-
Aug 19, 2024	36.32	36.88	36.32	36.87	36.03	-
Aug 16, 2024	35.68	36.35	35.68	36.31	35.49	-
Aug 15, 2024	35.17	35.90	34.87	35.83	35.02	-
Aug 14, 2024	34.81	35.14	34.81	35.02	34.22	-
Aug 13, 2024	34.65	34.79	34.36	34.75	33.96	-
Aug 12, 2024	34.76	34.88	34.57	34.59	33.80	-
Aug 9, 2024	34.26	34.69	34.26	34.69	33.90	-
Aug 8, 2024	33.81	34.33	33.47	34.31	33.53	-
Aug 7, 2024	33.15	34.26	33.15	33.82	33.05	-
Aug 6, 2024	33.66	33.83	32.78	32.85	32.11	-
Aug 5, 2024	32.70	33.33	32.22	33.13	32.37	10,016
Aug 2, 2024	35.13	35.33	34.01	34.01	33.23	-
Aug 1, 2024	38.04	38.04	35.63	35.71	34.89	-
Jul 31, 2024	38.53	38.53	37.79	38.06	37.19	-
Jul 30, 2024	38.11	38.38	37.96	38.36	37.49	-
Jul 29, 2024	38.01	38.34	37.76	38.15	37.28	-
Jul 26, 2024	38.18	38.18	37.60	37.88	37.02	-
Jul 25, 2024	38.65	38.71	37.78	38.15	37.29	-
Jul 24, 2024	39.61	39.61	37.88	38.89	38.01	250
Jul 23, 2024	38.69	39.08	38.69	39.08	38.19	-
Jul 22, 2024	37.79	38.81	37.79	38.81	37.92	-
Jul 19, 2024	37.76	37.79	37.46	37.67	36.81	-
Jul 18, 2024	37.96	37.99	37.69	37.75	36.89	-
Jul 17, 2024	37.40	37.81	37.40	37.81	36.95	-
Jul 16, 2024	36.97	37.53	36.97	37.53	36.68	-
Jul 15, 2024	37.04	37.32	36.79	37.03	36.18	-
Jul 12, 2024	36.71	37.13	36.71	37.00	36.16	-
Jul 11, 2024	37.10	37.24	36.58	36.62	35.78	-
Jul 10, 2024	36.71	37.31	36.53	37.31	36.47	-
Jul 9, 2024	37.19	37.19	36.65	36.74	35.91	-
Jul 8, 2024	36.96	37.72	36.96	37.08	36.24	-
Jul 5, 2024	36.88	37.44	36.87	37.07	36.23	-
Jul 4, 2024	36.37	37.04	36.37	36.84	36.00	-
Jul 3, 2024	36.03	36.58	36.03	36.36	35.53	-
Jul 2, 2024	36.13	36.13	35.54	35.88	35.06	540
Jul 1, 2024	34.97	36.29	34.97	36.29	35.47	-
Jun 28, 2024	34.69	34.72	34.44	34.62	33.83	-
Jun 27, 2024	34.91	34.96	34.49	34.59	33.80	-
Jun 26, 2024	35.03	35.13	34.75	34.78	33.99	-
Jun 25, 2024	35.10	35.28	34.83	34.87	34.07	-
Jun 24, 2024	34.17	35.36	34.17	35.06	34.27	-
Jun 21, 2024	34.81	34.81	33.79	34.04	33.27	-
Jun 20, 2024	33.92	34.81	33.92	34.74	33.95	-
Jun 19, 2024	34.19	34.42	33.92	33.98	33.21	-
Jun 18, 2024	33.42	34.22	33.42	34.15	33.38	-
Jun 17, 2024	32.45	33.44	32.45	33.31	32.56	-
Jun 14, 2024	34.38	34.38	32.15	32.15	31.42	-
Jun 13, 2024	35.49	35.66	34.24	34.30	33.52	-
Jun 12, 2024	34.92	35.82	34.92	35.47	34.66	-
Jun 11, 2024	36.31	36.31	34.81	34.82	34.03	-
Jun 10, 2024	36.35	36.48	36.10	36.22	35.39	10
Jun 7, 2024	36.46	36.61	36.19	36.60	35.77	50
Jun 6, 2024	35.63	36.60	35.43	36.51	35.68	-
Jun 5, 2024	35.50	35.82	35.35	35.74	34.92	-
Jun 4, 2024	36.93	36.93	35.26	35.51	34.70	2
Jun 3, 2024	36.78	37.15	36.74	36.97	36.12	-
May 31, 2024	36.52	36.60	36.11	36.60	35.77	-
May 30, 2024	35.96	36.51	35.96	36.49	35.66	-
May 29, 2024	36.37	36.59	35.82	36.07	35.25	-
May 28, 2024	36.54	36.58	36.26	36.49	35.66	-
May 27, 2024	36.32	36.54	36.14	36.54	35.71	-
May 24, 2024	35.95	36.31	35.84	36.31	35.48	-
May 23, 2024	36.06	36.40	35.97	35.97	35.15	-
May 22, 2024	36.56	36.69	35.86	35.92	35.11	-
May 21, 2024	36.08	36.62	36.08	36.62	35.78	-
May 20, 2024	36.22	36.37	36.05	36.23	35.41	-
May 17, 2024	36.24	36.67	36.17	36.31	35.48	-
May 16, 2024	36.38	36.47	36.24	36.28	35.45	-
May 15, 2024	36.47	36.58	36.24	36.36	35.53	-
May 14, 2024	35.99	36.49	35.87	36.47	35.64	-
May 13, 2024	36.14	36.15	35.80	36.04	35.23	600
May 10, 2024	35.92	36.35	35.92	36.04	35.23	-
May 9, 2024	35.87	36.03	35.48	36.03	35.21	-
May 8, 2024	36.13	36.28	35.72	35.99	35.17	86
May 7, 2024	35.42	36.18	35.42	36.14	35.32	-
May 6, 2024	34.26	35.06	34.26	35.06	34.26	-
May 3, 2024	34.81	34.85	34.08	34.24	33.46	-
May 2, 2024	34.67	35.06	34.67	34.77	33.98	-
Apr 30, 2024	35.13	35.14	34.51	34.74	33.95	-
Apr 29, 2024	35.58	35.63	34.85	35.15	34.36	-
Apr 26, 2024	35.21	35.51	35.06	35.51	34.70	4,228
Apr 25, 2024	35.12	35.12	34.63	34.92	34.13	-
Apr 24, 2024	35.28	35.46	34.85	35.22	34.42	-
Apr 23, 2024	34.19	35.40	34.19	35.28	34.48	32
Apr 22, 2024	1.8029 Dividend
Apr 22, 2024	33.81	34.36	33.62	34.28	33.51	50
Apr 19, 2024	34.79	35.40	34.59	35.24	32.67	-
Apr 18, 2024	34.52	35.08	34.52	35.06	32.51	15
Apr 17, 2024	33.46	34.48	33.46	34.38	31.88	10

EBO.HM Erste Group Bank AG.

61.45

-1.60%

A5G.MU AIB Group PLC

5.79

+3.49%

ZZMS.SG Commerzbank AG

22.20

0.00%

0HBC.IL Intesa Sanpaolo S.p.A.

4.3563

-0.52%

AIBG.L AIB Group plc

468.00

-3.11%

CBK.F Commerzbank AG

22.83

+0.09%

600036.SS CMB

42.75

+1.50%

CBK.DE Commerzbank AG

22.84

-1.38%

EBS.VI Erste Group Bank AG

61.65

-1.52%

BMED.MI Banca Mediolanum S.p.A.

13.26

-1.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit SpA (CRIN.BE)

Related Tickers