Stuttgart - Delayed Quote EUR

UniCredit SpA (CRIN.SG)

48.08

-0.31

(-0.64%)

As of 12:15:07 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	48.26	48.63	47.98	48.08	48.08	120
Apr 22, 2025	1.4764 Dividend
Apr 17, 2025	50.87	50.94	49.40	49.86	48.38	1,014
Apr 16, 2025	49.17	50.55	48.73	50.45	48.96	1,449
Apr 15, 2025	48.13	50.08	48.13	50.08	48.60	7,041
Apr 14, 2025	47.53	48.26	47.15	48.12	46.69	1,570
Apr 11, 2025	47.74	47.85	45.62	47.32	45.92	989
Apr 10, 2025	49.02	49.29	46.29	46.90	45.51	1,548
Apr 9, 2025	42.06	50.58	41.81	49.33	47.86	7,052
Apr 8, 2025	44.44	44.88	41.88	41.88	40.64	3,583
Apr 7, 2025	42.10	43.83	39.26	43.28	42.00	11,893
Apr 4, 2025	48.45	48.53	42.24	43.26	41.97	7,786
Apr 3, 2025	50.64	50.76	48.38	48.46	47.03	5,445
Apr 2, 2025	52.49	52.70	51.38	52.21	50.66	15
Apr 1, 2025	51.30	52.84	51.30	52.72	51.16	500
Mar 31, 2025	52.45	52.77	51.42	51.69	50.16	3,762
Mar 28, 2025	54.14	54.18	52.64	52.64	51.08	428
Mar 27, 2025	54.65	54.80	53.92	54.49	52.88	618
Mar 26, 2025	55.49	55.56	54.44	54.95	53.32	1,230
Mar 25, 2025	53.80	55.50	53.71	55.49	53.85	1,700
Mar 24, 2025	53.75	54.07	53.44	53.74	52.15	1,799
Mar 21, 2025	53.33	53.62	52.91	53.35	51.77	488
Mar 20, 2025	55.09	55.09	53.15	53.45	51.87	672
Mar 19, 2025	54.73	55.27	54.67	55.12	53.49	2,071
Mar 18, 2025	53.91	55.11	53.79	54.92	53.29	545
Mar 17, 2025	53.48	53.94	52.56	53.87	52.27	1,161
Mar 14, 2025	51.75	53.03	50.55	53.03	51.46	4,714
Mar 13, 2025	51.89	52.15	51.04	51.05	49.54	756
Mar 12, 2025	51.75	52.30	50.17	51.79	50.26	4,335
Mar 11, 2025	51.75	51.90	50.17	50.68	49.18	15
Mar 10, 2025	53.90	53.90	50.95	51.48	49.96	4,085
Mar 7, 2025	54.28	54.61	53.30	53.80	52.21	6,611
Mar 6, 2025	53.80	54.96	53.00	54.21	52.60	22,555
Mar 5, 2025	50.57	53.88	50.46	53.57	51.98	3,147
Mar 4, 2025	51.30	51.35	49.28	50.41	48.92	10,490
Mar 3, 2025	50.45	52.11	50.14	51.10	49.59	5,660
Feb 28, 2025	50.26	50.76	49.58	50.12	48.64	27,936
Feb 27, 2025	50.51	50.87	50.29	50.48	48.99	11,594
Feb 26, 2025	49.69	50.74	49.62	50.40	48.91	10,941
Feb 25, 2025	48.19	49.60	47.92	49.49	48.02	4,466
Feb 24, 2025	47.91	48.21	47.05	48.13	46.70	2,130
Feb 21, 2025	47.74	47.88	47.33	47.42	46.02	1,810
Feb 20, 2025	48.00	48.26	47.53	47.53	46.13	1,450
Feb 19, 2025	48.42	48.85	47.78	47.85	46.43	1,856
Feb 18, 2025	47.78	48.45	47.69	48.32	46.89	1,217
Feb 17, 2025	47.01	48.19	46.83	47.58	46.17	3,910
Feb 14, 2025	46.13	47.10	46.11	46.69	45.31	2,040
Feb 13, 2025	47.03	47.03	45.49	45.94	44.58	13,696
Feb 12, 2025	47.06	47.69	46.51	46.85	45.47	1,220
Feb 11, 2025	47.78	47.79	45.49	46.95	45.56	8,541
Feb 10, 2025	47.18	47.33	46.84	47.29	45.89	5,744
Feb 7, 2025	46.12	47.01	46.12	46.83	45.44	5,548
Feb 6, 2025	44.51	46.19	44.51	46.00	44.64	2,288
Feb 5, 2025	44.47	44.92	44.22	44.58	43.26	1,342
Feb 4, 2025	44.22	44.65	43.76	44.54	43.22	1,100
Feb 3, 2025	43.21	44.40	43.13	44.37	43.05	332
Jan 31, 2025	45.00	45.04	44.20	44.23	42.92	15
Jan 30, 2025	44.92	45.01	44.49	44.90	43.57	2,768
Jan 29, 2025	44.63	44.96	44.15	44.78	43.46	2,850
Jan 28, 2025	43.04	44.74	42.98	44.33	43.02	2,381
Jan 27, 2025	43.04	44.22	42.98	44.00	42.70	1,065
Jan 24, 2025	43.76	44.80	43.66	43.70	42.41	4,463
Jan 23, 2025	42.36	43.69	42.35	43.69	42.40	9,800
Jan 22, 2025	42.79	43.03	42.14	42.21	40.96	1,254
Jan 21, 2025	42.99	43.42	42.68	42.76	41.49	4,096
Jan 20, 2025	42.45	43.29	42.44	43.11	41.83	21,508
Jan 17, 2025	42.08	42.53	41.90	42.38	41.13	3,075
Jan 16, 2025	41.97	42.46	41.88	42.03	40.79	8,050
Jan 15, 2025	41.01	41.80	40.97	41.78	40.55	9,990
Jan 14, 2025	40.49	41.04	40.49	40.96	39.75	2,016
Jan 13, 2025	39.82	40.40	39.48	40.40	39.20	3,453
Jan 10, 2025	40.45	40.74	39.68	39.88	38.70	209
Jan 9, 2025	40.27	40.75	40.01	40.49	39.29	1,446
Jan 8, 2025	39.60	40.59	39.54	40.40	39.21	1,180
Jan 7, 2025	39.38	39.77	38.82	39.65	38.47	928
Jan 6, 2025	38.58	39.74	38.30	39.74	38.56	443
Jan 3, 2025	38.21	38.61	38.20	38.42	37.29	2,781
Jan 2, 2025	38.56	38.69	37.13	38.19	37.06	1,351
Dec 30, 2024	38.12	38.73	38.11	38.55	37.41	1,350
Dec 27, 2024	37.81	38.42	37.63	38.28	37.15	5,886
Dec 23, 2024	37.53	37.91	37.37	37.83	36.71	1,065
Dec 20, 2024	37.54	37.79	36.80	37.63	36.52	950
Dec 19, 2024	38.35	38.53	37.47	37.54	36.43	-
Dec 18, 2024	38.12	39.08	37.72	38.52	37.38	1,949
Dec 17, 2024	38.88	39.46	37.96	38.09	36.96	2,540
Dec 16, 2024	38.88	39.46	38.76	38.87	37.71	310
Dec 13, 2024	39.19	39.22	38.83	38.94	37.79	360
Dec 12, 2024	39.03	39.49	38.97	39.18	38.02	20,240
Dec 11, 2024	38.79	39.21	38.54	39.06	37.91	814
Dec 10, 2024	38.49	39.05	38.47	38.76	37.61	11,650
Dec 9, 2024	38.92	39.10	38.56	38.56	37.41	3,105
Dec 6, 2024	39.70	39.70	38.80	38.94	37.79	2,526
Dec 5, 2024	37.57	40.00	37.57	39.39	38.22	9,464
Dec 4, 2024	37.56	38.01	37.47	37.58	36.46	282
Dec 3, 2024	36.97	37.91	36.88	37.57	36.46	240
Dec 2, 2024	36.01	36.85	36.01	36.85	35.76	1,424
Nov 29, 2024	36.38	36.42	36.05	36.28	35.21	1,800
Nov 28, 2024	36.07	36.40	35.98	36.31	35.24	6,202
Nov 27, 2024	35.99	35.99	35.48	35.92	34.85	3,834
Nov 26, 2024	36.10	36.38	35.56	35.98	34.91	2,943
Nov 25, 2024	36.70	37.78	36.16	36.33	35.26	15,470
Nov 22, 2024	38.98	39.14	37.44	38.06	36.93	2,110
Nov 21, 2024	39.03	39.07	38.20	38.95	37.80	1,824
Nov 20, 2024	39.01	39.10	38.55	39.01	37.85	200
Nov 19, 2024	39.70	39.80	37.78	38.75	37.60	1,818
Nov 18, 2024	0.9261 Dividend
Nov 18, 2024	39.76	40.13	39.47	39.67	38.50	962
Nov 15, 2024	41.41	41.53	40.60	40.83	38.73	1,250
Nov 14, 2024	40.58	41.74	40.58	41.56	39.42	744
Nov 13, 2024	39.90	40.85	39.88	40.67	38.57	406
Nov 12, 2024	40.65	41.02	40.07	40.15	38.07	1,837
Nov 11, 2024	40.03	41.01	39.89	40.88	38.77	582
Nov 8, 2024	39.97	40.35	39.33	39.69	37.65	4,054
Nov 7, 2024	40.82	41.35	39.91	40.04	37.98	2,756
Nov 6, 2024	43.02	44.70	40.40	40.83	38.72	30,756
Nov 5, 2024	42.16	42.94	42.16	42.94	40.72	160
Nov 4, 2024	42.35	42.58	41.97	41.98	39.81	3,456
Nov 1, 2024	40.94	42.22	40.76	42.10	39.92	9,965
Oct 31, 2024	40.68	41.13	40.58	40.91	38.80	1,035
Oct 30, 2024	40.96	41.13	40.72	40.95	38.84	1,160
Oct 29, 2024	40.74	41.28	40.74	41.17	39.05	369
Oct 28, 2024	40.26	40.74	40.22	40.68	38.58	4
Oct 25, 2024	40.13	40.56	39.95	39.95	37.89	763
Oct 24, 2024	40.19	40.47	40.03	40.10	38.03	1,540
Oct 23, 2024	40.26	40.40	39.99	40.32	38.24	-
Oct 22, 2024	40.35	40.52	39.91	40.35	38.26	500
Oct 21, 2024	40.71	40.73	40.38	40.47	38.39	858
Oct 18, 2024	40.68	40.86	40.38	40.79	38.68	3,383
Oct 17, 2024	40.47	40.97	40.46	40.67	38.57	4,907
Oct 16, 2024	39.96	40.54	39.85	40.54	38.45	1,506
Oct 15, 2024	40.42	40.49	39.96	40.01	37.94	5,672
Oct 14, 2024	40.11	40.43	39.94	40.42	38.33	16,415
Oct 11, 2024	39.90	40.22	39.90	40.06	37.99	598
Oct 10, 2024	39.90	40.06	39.86	39.95	37.89	8,164
Oct 9, 2024	39.33	39.50	38.82	39.33	37.30	19,578
Oct 8, 2024	39.09	39.46	39.08	39.39	37.36	1,150
Oct 7, 2024	39.03	39.56	38.60	39.35	37.32	2,035
Oct 4, 2024	37.67	39.09	37.67	38.94	36.93	3,045
Oct 3, 2024	37.51	38.17	37.50	37.71	35.76	583
Oct 2, 2024	38.33	38.42	37.35	37.65	35.70	11,503
Oct 1, 2024	39.48	39.53	38.04	38.37	36.38	2,060
Sep 30, 2024	39.80	39.97	39.35	39.45	37.41	3,370
Sep 27, 2024	39.69	39.83	39.19	39.76	37.70	632
Sep 26, 2024	38.31	39.88	38.15	39.79	37.74	379
Sep 25, 2024	37.01	38.13	37.00	37.85	35.90	765
Sep 24, 2024	37.03	37.47	36.85	37.24	35.31	1,241
Sep 23, 2024	38.10	38.13	36.72	36.84	34.94	3,921
Sep 20, 2024	37.54	38.31	37.54	38.02	36.06	2,793
Sep 19, 2024	37.72	37.85	37.34	37.77	35.82	1,080
Sep 18, 2024	37.53	37.76	37.28	37.47	35.54	390
Sep 17, 2024	37.40	37.65	37.28	37.44	35.51	4,855
Sep 16, 2024	37.04	37.60	36.85	37.35	35.42	16,628
Sep 13, 2024	37.42	37.62	36.71	36.97	35.07	6,060
Sep 12, 2024	36.69	37.42	36.35	37.24	35.32	1,172
Sep 11, 2024	35.32	36.97	34.40	36.51	34.63	45,465
Sep 10, 2024	36.65	36.81	35.93	36.36	34.48	3,820
Sep 9, 2024	36.27	37.05	36.25	36.71	34.81	336
Sep 6, 2024	36.55	37.06	35.99	36.08	34.21	6,000
Sep 5, 2024	36.64	37.11	36.56	36.63	34.73	200
Sep 4, 2024	36.33	37.10	36.21	36.69	34.79	1,626
Sep 3, 2024	37.53	37.65	36.48	36.49	34.61	588
Sep 2, 2024	37.38	37.85	37.18	37.58	35.64	682
Aug 30, 2024	36.90	37.38	36.85	37.31	35.38	842
Aug 29, 2024	36.47	36.99	36.47	36.84	34.94	7,680
Aug 28, 2024	36.49	36.61	36.31	36.51	34.62	2,000
Aug 27, 2024	36.40	36.64	36.31	36.45	34.57	382
Aug 26, 2024	36.49	36.55	36.24	36.38	34.50	661
Aug 23, 2024	36.07	36.56	36.06	36.52	34.63	18,200
Aug 22, 2024	35.80	36.19	35.71	35.98	34.12	1,600
Aug 21, 2024	35.79	36.08	35.72	35.82	33.97	190
Aug 20, 2024	36.82	36.88	35.75	35.76	33.92	3,147
Aug 19, 2024	36.28	36.83	36.24	36.82	34.92	3,240
Aug 16, 2024	35.61	36.42	35.60	36.28	34.41	2,810
Aug 15, 2024	35.12	35.78	34.81	35.76	33.92	8,403
Aug 14, 2024	34.78	35.13	34.78	35.01	33.20	2,300
Aug 13, 2024	34.63	34.86	34.34	34.74	32.94	250
Aug 12, 2024	34.83	34.85	34.48	34.60	32.81	1,850
Aug 9, 2024	34.21	34.85	34.21	34.40	32.62	1,520
Aug 8, 2024	33.83	34.31	33.44	34.24	32.47	500
Aug 7, 2024	33.04	34.60	33.01	33.83	32.08	18,740
Aug 6, 2024	33.65	33.83	32.65	32.81	31.11	1,130
Aug 5, 2024	33.20	33.43	31.16	33.08	31.38	14,943
Aug 2, 2024	34.80	35.47	33.87	33.99	32.24	26,875
Aug 1, 2024	37.98	37.98	35.61	35.69	33.84	1,264
Jul 31, 2024	38.54	38.54	37.75	38.03	36.07	1,144
Jul 30, 2024	38.06	38.44	37.78	38.27	36.29	700
Jul 29, 2024	37.99	38.34	37.74	38.13	36.17	2,580
Jul 26, 2024	38.19	38.19	37.65	37.87	35.92	700
Jul 25, 2024	38.58	38.83	37.67	38.12	36.15	846
Jul 24, 2024	39.48	40.14	38.03	38.87	36.86	4,920
Jul 23, 2024	38.67	39.17	38.63	39.09	37.07	2,220
Jul 22, 2024	37.76	38.78	37.76	38.74	36.74	1,900
Jul 19, 2024	37.74	37.78	37.39	37.62	35.67	430
Jul 18, 2024	37.90	37.99	37.61	37.71	35.76	1,959
Jul 17, 2024	37.38	37.81	37.35	37.72	35.77	4,875
Jul 16, 2024	36.96	37.55	36.92	37.53	35.59	2,444
Jul 15, 2024	37.03	37.33	36.78	36.97	35.06	2,080
Jul 12, 2024	36.69	37.11	36.62	37.03	35.12	650
Jul 11, 2024	37.06	37.28	36.59	36.61	34.72	1,838
Jul 10, 2024	36.71	37.26	36.53	37.26	35.33	462
Jul 9, 2024	37.17	37.17	36.65	36.72	34.83	1,300
Jul 8, 2024	36.85	37.74	36.85	37.08	35.17	626
Jul 5, 2024	36.88	37.49	36.81	36.99	35.09	680
Jul 4, 2024	36.31	37.06	36.31	36.84	34.94	14,083
Jul 3, 2024	35.96	36.58	35.94	36.33	34.45	1,338
Jul 2, 2024	36.11	36.13	35.56	35.86	34.01	531
Jul 1, 2024	33.96	36.29	33.96	36.26	34.39	16,747
Jun 28, 2024	34.65	34.77	34.25	34.58	32.80	2,188
Jun 27, 2024	34.88	34.97	34.51	34.56	32.78	3,314
Jun 26, 2024	35.14	35.14	34.70	34.78	32.98	6,890
Jun 25, 2024	35.10	35.52	34.74	34.85	33.06	3,347
Jun 24, 2024	34.11	35.38	34.06	35.09	33.28	10,446
Jun 21, 2024	34.78	34.78	33.72	34.01	32.26	896
Jun 20, 2024	33.92	34.86	33.92	34.74	32.95	8,292
Jun 19, 2024	34.13	34.42	33.92	33.98	32.23	-
Jun 18, 2024	33.28	34.22	33.28	34.13	32.37	14,400
Jun 17, 2024	32.35	33.56	32.35	33.24	31.53	2,335
Jun 14, 2024	34.29	34.42	32.06	32.09	30.43	33,700
Jun 13, 2024	35.47	35.71	34.04	34.33	32.56	3,391
Jun 12, 2024	34.91	35.82	34.91	35.47	33.63	3,758
Jun 11, 2024	36.26	36.37	34.76	34.83	33.03	11,884
Jun 10, 2024	36.42	36.46	36.09	36.17	34.30	2,434
Jun 7, 2024	36.35	36.66	36.17	36.53	34.65	884
Jun 6, 2024	35.76	36.58	35.43	36.46	34.58	3,810
Jun 5, 2024	35.47	35.87	35.35	35.69	33.84	1,035
Jun 4, 2024	36.99	36.99	35.12	35.49	33.66	3,585
Jun 3, 2024	36.88	37.13	36.62	36.90	35.00	7,800
May 31, 2024	36.46	36.67	36.06	36.62	34.72	2,896
May 30, 2024	35.85	36.47	35.85	36.40	34.53	1,925
May 29, 2024	36.38	36.67	35.85	36.08	34.21	725
May 28, 2024	36.48	36.60	36.17	36.49	34.61	100
May 27, 2024	36.29	36.49	36.14	36.47	34.59	140
May 24, 2024	35.85	36.29	35.76	36.28	34.41	240
May 23, 2024	36.04	36.49	35.90	35.93	34.08	100
May 22, 2024	36.56	36.68	35.84	35.91	34.06	630
May 21, 2024	36.09	36.62	36.09	36.62	34.72	3,384
May 20, 2024	36.31	36.47	36.04	36.28	34.41	9,632
May 17, 2024	36.22	36.71	36.15	36.28	34.41	4,654
May 16, 2024	36.36	36.49	36.21	36.26	34.38	1,094
May 15, 2024	36.46	36.69	36.06	36.32	34.45	10,876
May 14, 2024	35.98	36.48	35.80	36.45	34.57	10,756
May 13, 2024	36.13	36.13	35.78	36.03	34.17	2,400
May 10, 2024	36.03	36.44	35.90	36.06	34.20	2,020
May 9, 2024	35.85	36.17	35.34	36.00	34.14	2,730
May 8, 2024	36.01	36.43	35.68	35.94	34.09	1,372
May 7, 2024	35.41	36.21	35.31	36.13	34.27	11,362
May 6, 2024	34.26	35.10	34.18	35.10	33.29	3,834
May 3, 2024	34.94	34.97	33.94	34.17	32.40	8,196
May 2, 2024	34.59	35.11	34.58	34.78	32.98	1,626
Apr 30, 2024	35.07	35.24	34.49	34.62	32.83	3,650
Apr 29, 2024	35.58	35.67	34.85	35.10	33.28	3,254
Apr 26, 2024	35.19	35.46	34.94	35.40	33.57	3,473
Apr 25, 2024	35.07	35.20	34.61	34.93	33.13	4,150
Apr 24, 2024	35.26	35.53	34.85	35.17	33.35	11,031
Apr 23, 2024	34.18	35.42	34.15	35.27	33.45	4,199
Apr 22, 2024	1.8029 Dividend
Apr 22, 2024	33.80	34.40	33.62	34.28	32.51	2,202

0QVF.IL FinecoBank Banca Fineco S.p.A.

16.85

-1.35%

MNBA.CO Møns Bank A/S

219.05

-1.33%

BCPu.XC

MBm.XC

0B2.MU Bawag Group AG

88.05

0.00%

RYSD.SG NatWest Group PLC

5.33

-1.04%

VA3.SG Van Lanschot Kempen NV

46.80

+0.21%

QB7.DE Quirin Privatbank AG

3.2200

-3.59%

NRDF.CO Nordfyns Bank A/S

308.55

+0.23%

SOR.OL Sparebanken Sør

192.10

-0.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit SpA (CRIN.SG)

Related Tickers