Munich - Delayed Quote EUR

UniCredit SpA (CRIN.MU)

40.98

+0.09

+(0.22%)

As of 8:01:01 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	40.98	40.98	40.98	40.98	40.98	-
Jan 14, 2025	40.43	40.89	40.43	40.89	40.89	100
Jan 13, 2025	39.65	40.27	39.65	40.27	40.27	-
Jan 10, 2025	40.40	40.40	40.09	40.09	40.09	-
Jan 9, 2025	40.25	40.66	40.25	40.66	40.66	240
Jan 8, 2025	39.62	40.44	39.62	40.44	40.44	1,100
Jan 7, 2025	39.53	39.53	39.51	39.51	39.51	-
Jan 6, 2025	38.55	39.53	38.55	39.53	39.53	-
Jan 3, 2025	38.15	38.26	38.15	38.26	38.26	-
Jan 2, 2025	38.56	38.56	38.24	38.24	38.24	-
Dec 30, 2024	38.13	38.54	38.13	38.54	38.54	-
Dec 27, 2024	37.72	38.26	37.72	38.26	38.26	-
Dec 23, 2024	37.37	37.74	37.37	37.74	37.74	-
Dec 20, 2024	37.58	37.68	37.58	37.68	37.68	-
Dec 19, 2024	38.43	38.43	37.72	37.72	37.72	200
Dec 18, 2024	38.08	38.78	38.08	38.78	38.78	-
Dec 17, 2024	38.76	38.76	38.24	38.24	38.24	20
Dec 16, 2024	38.88	38.88	38.88	38.88	38.88	-
Dec 13, 2024	39.08	39.08	38.99	38.99	38.99	300
Dec 12, 2024	38.97	39.25	38.97	39.25	39.25	-
Dec 11, 2024	38.78	38.88	38.78	38.88	38.88	-
Dec 10, 2024	38.51	38.85	38.51	38.85	38.85	-
Dec 9, 2024	38.85	38.85	38.67	38.67	38.67	-
Dec 6, 2024	39.31	39.31	39.07	39.07	39.07	-
Dec 5, 2024	37.57	39.36	37.57	39.36	39.36	-
Dec 4, 2024	37.60	37.87	37.51	37.51	37.51	316
Dec 3, 2024	36.88	37.51	36.88	37.51	37.51	845
Dec 2, 2024	36.01	36.81	36.01	36.81	36.81	24
Nov 29, 2024	36.22	36.38	36.22	36.38	36.38	-
Nov 28, 2024	36.04	36.21	35.98	36.21	36.21	2
Nov 27, 2024	35.97	35.97	35.64	35.88	35.88	1,060
Nov 26, 2024	36.05	36.05	35.52	35.52	35.52	110
Nov 25, 2024	36.90	36.90	36.30	36.41	36.41	50
Nov 22, 2024	38.85	38.85	37.97	37.97	37.97	-
Nov 21, 2024	39.04	39.04	38.76	38.76	38.76	-
Nov 20, 2024	39.01	39.01	38.79	38.79	38.79	-
Nov 19, 2024	39.72	39.72	38.19	38.63	38.63	159
Nov 18, 2024	0.93 Dividend
Nov 18, 2024	39.71	39.71	39.64	39.64	39.64	-
Nov 15, 2024	41.33	41.33	40.66	40.66	39.73	-
Nov 14, 2024	40.49	41.60	40.49	41.60	40.65	-
Nov 13, 2024	39.85	40.51	39.85	40.51	39.59	-
Nov 12, 2024	40.60	40.60	40.19	40.19	39.27	-
Nov 11, 2024	40.01	40.85	40.01	40.85	39.92	5
Nov 8, 2024	39.96	39.98	39.96	39.98	39.07	-
Nov 7, 2024	40.97	40.97	40.09	40.09	39.18	180
Nov 6, 2024	42.80	42.80	40.58	40.58	39.66	266
Nov 5, 2024	42.01	42.76	42.01	42.76	41.79	-
Nov 4, 2024	42.31	42.35	42.31	42.35	41.39	-
Nov 1, 2024	40.83	42.03	40.83	42.03	41.08	450
Oct 31, 2024	40.65	40.72	40.63	40.67	39.74	676
Oct 30, 2024	41.01	41.12	41.01	41.12	40.18	-
Oct 29, 2024	40.76	41.03	40.76	41.03	40.09	-
Oct 28, 2024	40.17	40.67	40.17	40.67	39.74	-
Oct 25, 2024	40.19	40.19	40.10	40.10	39.19	90
Oct 24, 2024	40.37	40.37	40.15	40.15	39.23	-
Oct 23, 2024	40.31	40.31	40.15	40.15	39.23	-
Oct 22, 2024	40.39	40.40	40.30	40.30	39.38	141
Oct 21, 2024	40.71	40.71	40.49	40.49	39.57	26
Oct 18, 2024	40.66	40.74	40.66	40.74	39.82	-
Oct 17, 2024	40.49	40.85	40.49	40.67	39.75	10
Oct 16, 2024	40.03	40.46	40.03	40.35	39.44	7
Oct 15, 2024	40.37	40.37	40.00	40.30	39.38	419
Oct 14, 2024	40.21	40.21	40.13	40.13	39.21	30
Oct 11, 2024	39.83	40.04	39.83	40.01	39.09	50
Oct 10, 2024	39.24	39.99	39.24	39.99	39.07	40
Oct 9, 2024	39.35	39.35	39.27	39.27	38.38	-
Oct 8, 2024	38.96	39.38	38.96	39.22	38.33	5
Oct 7, 2024	39.04	39.40	39.04	39.40	38.51	-
Oct 4, 2024	37.64	38.76	37.64	38.76	37.88	-
Oct 3, 2024	37.51	37.78	37.51	37.78	36.92	-
Oct 2, 2024	38.35	38.35	37.68	37.68	36.82	-
Oct 1, 2024	39.42	39.42	38.20	38.20	37.33	110
Sep 30, 2024	39.80	39.80	39.57	39.57	38.67	-
Sep 27, 2024	39.78	39.80	39.78	39.80	38.89	-
Sep 26, 2024	38.28	39.84	38.28	39.84	38.93	-
Sep 25, 2024	37.01	37.85	37.01	37.85	36.99	25
Sep 24, 2024	37.01	37.25	37.01	37.25	36.40	100
Sep 23, 2024	38.13	38.13	36.76	36.76	35.93	-
Sep 20, 2024	37.53	38.11	37.53	38.11	37.24	-
Sep 19, 2024	37.72	37.79	37.72	37.79	36.93	-
Sep 18, 2024	37.51	37.51	37.37	37.37	36.51	-
Sep 17, 2024	37.37	37.56	37.37	37.44	36.58	1,000
Sep 16, 2024	37.01	37.10	37.01	37.10	36.25	135
Sep 13, 2024	37.34	37.34	36.89	36.89	36.05	3
Sep 12, 2024	36.67	37.39	36.67	37.08	36.24	1,350
Sep 11, 2024	35.51	36.15	35.51	36.15	35.32	-
Sep 10, 2024	36.63	36.63	36.11	36.29	35.46	7
Sep 9, 2024	36.26	36.57	36.26	36.57	35.74	-
Sep 6, 2024	36.51	36.51	36.14	36.14	35.32	62
Sep 5, 2024	36.57	36.87	36.57	36.87	36.03	-
Sep 4, 2024	36.29	36.78	36.29	36.73	35.89	140
Sep 3, 2024	37.53	37.53	36.64	36.64	35.81	-
Sep 2, 2024	37.37	37.60	37.37	37.60	36.75	-
Aug 30, 2024	36.88	37.33	36.88	37.33	36.48	-
Aug 29, 2024	36.48	36.78	36.48	36.78	35.94	-
Aug 28, 2024	36.48	36.51	36.48	36.51	35.67	-
Aug 27, 2024	36.42	36.49	36.42	36.49	35.66	-
Aug 26, 2024	36.51	36.51	36.38	36.38	35.56	-
Aug 23, 2024	35.99	36.49	35.99	36.49	35.65	-
Aug 22, 2024	35.76	35.76	35.76	35.76	34.94	-
Aug 21, 2024	35.74	35.83	35.74	35.83	35.01	26
Aug 20, 2024	36.90	36.90	36.18	36.18	35.36	100
Aug 19, 2024	36.27	36.27	36.27	36.27	35.44	124
Aug 16, 2024	35.61	35.61	35.61	35.61	34.80	-
Aug 15, 2024	35.04	35.47	35.04	35.47	34.66	150
Aug 14, 2024	34.78	34.78	34.78	34.78	33.99	-
Aug 13, 2024	34.62	34.62	34.62	34.62	33.83	1,000
Aug 12, 2024	34.76	34.76	34.76	34.76	33.97	-
Aug 9, 2024	34.19	34.19	34.19	34.19	33.41	-
Aug 8, 2024	33.85	33.85	33.85	33.85	33.08	200
Aug 7, 2024	33.09	33.09	33.09	33.09	32.34	-
Aug 6, 2024	33.63	33.63	32.74	32.74	31.99	1,289
Aug 5, 2024	33.90	33.90	33.30	33.30	32.54	561
Aug 2, 2024	35.12	35.12	35.12	35.12	34.32	-
Aug 1, 2024	38.05	38.05	36.75	36.75	35.91	1,200
Jul 31, 2024	38.64	38.64	38.64	38.64	37.76	-
Jul 30, 2024	38.10	38.10	38.10	38.10	37.23	-
Jul 29, 2024	37.97	38.22	37.97	38.22	37.35	-
Jul 26, 2024	38.10	38.10	38.10	38.10	37.23	-
Jul 25, 2024	38.78	38.78	38.78	38.78	37.89	-
Jul 24, 2024	39.51	39.51	38.69	38.69	37.81	4
Jul 23, 2024	38.65	38.65	38.65	38.65	37.77	-
Jul 22, 2024	37.72	38.25	37.72	38.25	37.38	200
Jul 19, 2024	37.81	37.81	37.57	37.57	36.71	1,000
Jul 18, 2024	37.84	37.84	37.84	37.84	36.98	-
Jul 17, 2024	37.35	37.35	37.35	37.35	36.49	-
Jul 16, 2024	36.98	36.98	36.98	36.98	36.14	-
Jul 15, 2024	36.94	36.94	36.79	36.88	36.04	450
Jul 12, 2024	36.64	36.64	36.64	36.64	35.81	-
Jul 11, 2024	37.00	37.19	36.65	36.65	35.82	532
Jul 10, 2024	36.68	36.68	36.68	36.68	35.84	-
Jul 9, 2024	37.17	37.17	37.17	37.17	36.33	-
Jul 8, 2024	36.96	36.96	36.96	36.96	36.12	-
Jul 5, 2024	36.87	36.99	36.87	36.99	36.15	60
Jul 4, 2024	36.24	37.01	36.24	37.01	36.17	500
Jul 3, 2024	35.92	35.92	35.92	35.92	35.11	-
Jul 2, 2024	36.17	36.17	36.17	36.17	35.34	-
Jul 1, 2024	34.22	36.01	34.22	35.99	35.18	1,420
Jun 28, 2024	34.59	34.59	34.59	34.59	33.80	-
Jun 27, 2024	34.78	34.78	34.78	34.78	33.99	-
Jun 26, 2024	34.96	34.96	34.96	34.96	34.16	-
Jun 25, 2024	34.99	34.99	34.99	34.99	34.19	-
Jun 24, 2024	34.05	34.05	34.05	34.05	33.27	-
Jun 21, 2024	34.71	34.71	33.91	33.91	33.14	60
Jun 20, 2024	33.90	34.88	33.90	34.88	34.08	60
Jun 19, 2024	34.15	34.15	34.15	34.15	33.38	-
Jun 18, 2024	33.33	33.33	33.33	33.33	32.57	-
Jun 17, 2024	32.24	33.49	32.24	33.49	32.73	210
Jun 14, 2024	34.03	34.03	32.29	32.32	31.58	1,095
Jun 13, 2024	35.44	35.44	35.44	35.44	34.63	-
Jun 12, 2024	34.90	34.90	34.90	34.90	34.10	-
Jun 11, 2024	36.23	36.23	36.23	36.23	35.40	-
Jun 10, 2024	36.53	36.53	36.13	36.13	35.31	250
Jun 7, 2024	36.42	36.54	36.42	36.54	35.71	280
Jun 6, 2024	35.67	36.58	35.67	36.58	35.75	1,000
Jun 5, 2024	35.42	35.42	35.42	35.42	34.62	-
Jun 4, 2024	36.90	36.90	35.22	35.22	34.42	151
Jun 3, 2024	36.78	36.78	36.74	36.74	35.90	5
May 31, 2024	36.42	36.63	36.42	36.63	35.79	13
May 30, 2024	35.85	35.85	35.85	35.85	35.04	-
May 29, 2024	36.36	36.36	36.08	36.08	35.26	130
May 28, 2024	36.47	36.47	36.42	36.42	35.59	100
May 27, 2024	36.29	36.29	36.29	36.29	35.46	-
May 24, 2024	35.94	35.94	35.94	35.94	35.12	-
May 23, 2024	36.03	36.03	36.03	36.03	35.21	-
May 22, 2024	36.60	36.60	36.60	36.60	35.76	-
May 21, 2024	36.00	36.00	36.00	36.00	35.18	-
May 20, 2024	36.17	36.17	36.17	36.17	35.35	-
May 17, 2024	36.22	36.22	36.17	36.17	35.35	100
May 16, 2024	36.35	36.35	36.35	36.35	35.52	-
May 15, 2024	36.47	36.47	36.47	36.47	35.64	-
May 14, 2024	36.03	36.03	36.03	36.03	35.21	-
May 13, 2024	36.04	36.04	36.04	36.04	35.22	8
May 10, 2024	36.03	36.03	36.03	36.03	35.21	-
May 9, 2024	35.85	35.85	35.85	35.85	35.03	-
May 8, 2024	36.08	36.08	35.71	35.71	34.89	120
May 7, 2024	35.40	35.95	35.40	35.95	35.13	139
May 6, 2024	34.17	34.17	34.17	34.17	33.40	-
May 3, 2024	34.78	34.78	34.78	34.78	33.98	-
May 2, 2024	34.75	34.75	34.71	34.71	33.91	162
Apr 30, 2024	34.99	35.03	34.99	35.03	34.23	50
Apr 29, 2024	35.58	35.58	35.58	35.58	34.77	-
Apr 26, 2024	35.07	35.07	35.07	35.07	34.27	-
Apr 25, 2024	35.02	35.02	35.01	35.01	34.21	1,200
Apr 24, 2024	35.26	35.26	35.18	35.26	34.46	566
Apr 23, 2024	34.30	34.30	34.30	34.30	33.52	-
Apr 22, 2024	1.80 Dividend
Apr 22, 2024	33.75	33.75	33.75	33.75	32.98	-
Apr 19, 2024	34.66	34.66	34.66	34.66	32.11	-
Apr 18, 2024	34.56	34.81	34.56	34.81	32.25	50
Apr 17, 2024	33.51	33.51	33.51	33.51	31.04	-
Apr 16, 2024	34.15	34.15	34.15	34.15	31.64	-
Apr 15, 2024	33.97	34.54	33.97	34.54	32.00	75
Apr 12, 2024	34.26	34.26	34.26	34.26	31.73	-
Apr 11, 2024	34.94	34.94	34.94	34.94	32.36	-
Apr 10, 2024	34.78	34.87	34.78	34.87	32.30	350
Apr 9, 2024	35.51	35.51	35.51	35.51	32.89	-
Apr 8, 2024	35.02	35.40	35.02	35.40	32.79	50
Apr 5, 2024	35.17	35.17	34.49	34.49	31.95	100
Apr 4, 2024	35.83	35.83	35.54	35.54	32.92	114
Apr 3, 2024	35.04	35.64	35.04	35.64	33.02	150
Apr 2, 2024	35.06	35.10	35.06	35.10	32.52	210
Mar 28, 2024	34.31	34.31	34.31	34.31	31.78	-
Mar 27, 2024	34.57	34.57	34.42	34.42	31.89	2
Mar 26, 2024	34.17	34.17	34.17	34.17	31.65	-
Mar 25, 2024	33.55	33.76	33.55	33.76	31.27	145
Mar 22, 2024	33.80	33.80	33.80	33.80	31.31	-
Mar 21, 2024	33.94	33.94	33.94	33.94	31.44	-
Mar 20, 2024	33.84	33.84	33.84	33.84	31.35	-
Mar 19, 2024	33.35	33.76	33.35	33.76	31.28	50
Mar 18, 2024	33.07	33.07	33.01	33.01	30.58	4
Mar 15, 2024	32.12	32.16	32.12	32.16	29.79	103
Mar 14, 2024	32.40	32.40	32.35	32.35	29.97	327
Mar 13, 2024	31.75	31.75	31.75	31.75	29.42	-
Mar 12, 2024	31.22	31.70	31.22	31.70	29.37	2,290
Mar 11, 2024	30.65	30.65	30.65	30.65	28.39	50
Mar 8, 2024	31.09	31.09	31.09	31.09	28.80	-
Mar 7, 2024	31.20	31.20	31.20	31.20	28.91	-
Mar 6, 2024	31.48	31.59	31.31	31.33	29.02	760
Mar 5, 2024	31.06	31.06	31.06	31.06	28.77	200
Mar 4, 2024	31.03	31.03	31.03	31.03	28.75	-
Mar 1, 2024	31.06	31.28	31.06	31.28	28.98	90
Feb 29, 2024	30.97	30.97	30.97	30.97	28.69	-
Feb 28, 2024	30.79	30.79	30.79	30.79	28.52	-
Feb 27, 2024	30.92	30.92	30.92	30.92	28.64	-
Feb 26, 2024	30.96	30.96	30.96	30.96	28.68	-
Feb 23, 2024	30.60	30.98	30.60	30.98	28.69	200
Feb 22, 2024	30.68	30.68	30.68	30.68	28.42	-
Feb 21, 2024	30.15	30.19	30.15	30.19	27.97	150
Feb 20, 2024	29.72	29.72	29.72	29.72	27.53	-
Feb 19, 2024	29.92	29.92	29.84	29.84	27.65	377
Feb 16, 2024	29.77	29.83	29.77	29.83	27.63	322
Feb 15, 2024	29.83	29.83	29.67	29.67	27.48	10
Feb 14, 2024	29.40	29.40	29.40	29.40	27.24	-
Feb 13, 2024	29.59	29.59	29.59	29.59	27.42	-
Feb 12, 2024	29.36	29.36	29.36	29.36	27.20	-
Feb 9, 2024	28.81	28.81	28.81	28.81	26.69	-
Feb 8, 2024	28.73	28.73	28.73	28.73	26.61	-
Feb 7, 2024	28.81	28.81	28.81	28.81	26.69	-
Feb 6, 2024	28.91	29.44	28.91	29.44	27.28	100
Feb 5, 2024	27.17	29.25	27.17	28.94	26.81	1,391
Feb 2, 2024	26.80	26.80	26.57	26.77	24.80	3,900
Feb 1, 2024	27.07	27.07	26.97	26.97	24.98	80
Jan 31, 2024	26.81	27.21	26.81	27.21	25.21	50
Jan 30, 2024	26.68	27.06	26.68	27.06	25.06	502
Jan 29, 2024	26.72	26.72	26.72	26.72	24.75	-
Jan 26, 2024	26.47	26.47	26.47	26.47	24.52	-
Jan 25, 2024	26.75	26.75	26.56	26.59	24.63	116
Jan 24, 2024	26.74	26.91	26.74	26.91	24.93	100
Jan 23, 2024	26.59	26.59	26.51	26.51	24.56	132
Jan 22, 2024	26.74	26.74	26.67	26.67	24.71	18
Jan 19, 2024	26.66	26.66	26.66	26.66	24.70	-
Jan 18, 2024	25.94	25.94	25.94	25.94	24.03	-
Jan 17, 2024	25.66	25.66	25.61	25.65	23.76	750
Jan 16, 2024	25.42	25.42	25.42	25.42	23.55	-
Jan 15, 2024	25.67	25.67	25.67	25.67	23.79	-

0RLA.IL Banco BPM S.p.A.

8.13

+0.42%

BPM.F Banco BPM S.p.A.

8.12

+0.25%

1GLE.MI Société Générale Société anonyme

27.92

+0.02%

IES.DE Intesa Sanpaolo S.p.A.

4.0585

-0.33%

BSAC Banco Santander-Chile

18.71

+1.85%

BSBR Banco Santander (Brasil) S.A.

4.0500

+0.75%

BPE.MI BPER Banca SpA

6.41

-0.74%

BNP.PA BNP Paribas SA

60.70

-0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit SpA (CRIN.MU)

Related Tickers