Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

UniCredit S.p.A. (UCG.VI)

52.09
-0.11
(-0.21%)
At close: 3:48:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202552.3052.3051.7752.0952.096
May 5, 202552.0052.2252.0052.2052.20109
May 2, 202551.9852.2651.0052.2652.26225
Apr 30, 202552.8352.8350.7050.7050.70-
Apr 29, 202552.6552.6551.7852.0652.0680
Apr 28, 202551.2451.7351.2451.6651.6633
Apr 25, 202550.5550.7450.3550.7250.722,304
Apr 24, 202550.0750.1049.5650.1050.10188
Apr 23, 202549.0149.8849.0149.8849.88752
Apr 22, 2025 1.4764 Dividend
Apr 22, 202549.5049.5047.9747.9747.972,000
Apr 17, 202550.3150.3449.5349.5348.05197
Apr 16, 202549.3249.3249.0349.2247.75188
Apr 15, 202549.1049.6749.1049.6748.1980
Apr 14, 202547.6947.6947.3547.6746.25-
Apr 11, 202547.3647.5845.6446.3144.936,269
Apr 10, 202548.0648.0647.6947.9646.53176
Apr 9, 202543.0443.2442.0842.9741.691,842
Apr 8, 202544.1244.4442.4644.0342.723,319
Apr 7, 202543.4943.4940.6542.9041.624,059
Apr 4, 202545.4245.4242.6043.4942.20539
Apr 3, 202550.4450.4448.5548.5547.101,100
Apr 2, 202552.9752.9751.6451.6450.101,000
Apr 1, 202552.3752.6852.3252.6851.11-
Mar 31, 202552.3752.3751.6651.7850.24-
Mar 28, 202554.3454.3453.2653.2651.67-
Mar 27, 202554.3554.7654.3554.5952.96-
Mar 26, 202553.9655.2853.9655.2653.61275
Mar 25, 202554.2554.8154.2554.8153.18-
Mar 24, 202553.9453.9453.7953.7952.19-
Mar 21, 202553.4953.4953.0153.1451.56-
Mar 20, 202554.7054.7053.4653.7652.16-
Mar 19, 202555.0055.1754.7554.7553.12-
Mar 18, 202553.9955.1853.7754.6453.0123
Mar 17, 202552.5953.5552.5953.5551.95-
Mar 14, 202550.6352.4450.6352.4450.88-
Mar 13, 202551.9052.1551.4551.4549.92-
Mar 12, 202551.5352.1750.3251.9650.416,062
Mar 11, 202552.2652.2650.5350.5349.0278
Mar 10, 202553.7553.7551.2751.2749.74150
Mar 7, 202553.9354.4753.5853.5851.98-
Mar 6, 202554.4454.4453.4554.0352.426
Mar 5, 202551.9852.8851.9852.8851.3010
Mar 4, 202551.6951.6949.2549.2547.78200
Mar 3, 202550.5852.1050.5852.1050.55217
Feb 28, 202550.3650.6749.2549.2547.78-
Feb 27, 202550.7350.7549.2549.2547.78295
Feb 26, 202549.1050.4849.1049.2547.7852
Feb 25, 202548.2449.1547.6047.6046.18220
Feb 24, 202547.4448.0347.4447.8946.4620
Feb 21, 202547.4147.6546.4747.6546.23570
Feb 20, 202548.4648.4647.6547.6546.2340
Feb 19, 202549.3549.3547.6547.6546.23-
Feb 18, 202548.3748.3747.8548.0346.60-
Feb 17, 202547.1748.1247.1747.5846.16-
Feb 14, 202546.9546.9846.8246.8845.49-
Feb 13, 202546.8346.8345.6246.0344.652,054
Feb 12, 202547.4947.4946.6747.1645.75-
Feb 11, 202545.8346.2145.8346.2144.83200
Feb 10, 202547.2747.2746.9247.0545.65-
Feb 7, 202546.3947.0346.3147.0345.63-
Feb 6, 202544.5845.9244.5845.0043.66-
Feb 5, 202544.5444.5444.2644.4043.08-
Feb 4, 202544.3344.3343.9444.2342.91-
Feb 3, 202543.7843.9743.7443.7442.44-
Jan 31, 202544.8344.8344.4544.4543.13-
Jan 30, 202545.4845.4844.5844.7143.37-
Jan 29, 202544.4044.6444.1844.6443.31200
Jan 28, 202544.0944.6244.0944.6243.29-
Jan 27, 202543.5344.3343.5044.3343.012,800
Jan 24, 202543.9944.6043.7643.7642.46265
Jan 23, 202542.7943.5042.7943.5042.2050
Jan 22, 202542.8142.9242.2542.2540.99-
Jan 21, 202543.1843.1842.2542.2540.99-
Jan 20, 202542.8143.1842.8143.1841.89-
Jan 17, 202542.1542.2242.1542.2240.96-
Jan 16, 202542.1742.2842.0642.2841.02125
Jan 15, 202541.2241.4441.2241.4240.18-
Jan 14, 202540.4440.8540.4440.8539.63107
Jan 13, 202539.9939.9939.5339.7838.60-
Jan 10, 202540.7840.7840.4040.6639.45-
Jan 9, 202540.3240.7040.3240.7039.49-
Jan 8, 202539.6040.4039.6040.2839.07-
Jan 7, 202539.6539.6539.4239.6538.475
Jan 6, 202538.6939.0138.4138.9437.77-
Jan 3, 202538.3938.6038.3938.4237.27100
Jan 2, 202538.6538.6537.6937.8836.768
Dec 30, 202438.2738.6437.3138.5037.352,460
Dec 27, 202437.6738.3537.6738.2237.08-
Dec 23, 202437.8337.8337.6537.6536.53-
Dec 20, 202437.1737.1737.1037.1035.99-
Dec 19, 202438.0638.4838.0638.3237.18-
Dec 18, 202438.3138.9738.3138.6037.45-
Dec 17, 202438.7438.7438.2338.2337.09-
Dec 16, 202439.1539.3938.8838.8837.72-
Dec 13, 202439.2239.2238.9239.0337.87-
Dec 12, 202438.8939.3638.8939.2838.10-
Dec 11, 202439.2439.2438.8238.8237.66-
Dec 10, 202438.7939.0038.7439.0037.8420
Dec 9, 202439.4039.4038.8738.8837.72-
Dec 6, 202439.5639.5639.2139.2138.04506
Dec 5, 202438.4738.8338.4738.8337.67-
Dec 4, 202438.1038.1037.8237.8236.69-
Dec 3, 202436.9338.5136.9337.4336.316,753
Dec 2, 202436.1736.6136.1736.5635.47268
Nov 29, 202436.2636.3136.1336.1435.06-
Nov 28, 202436.1636.2436.1136.2435.16-
Nov 27, 202435.8736.4735.6335.7534.68658
Nov 26, 202435.7336.3635.7335.8134.741
Nov 25, 202437.4737.4736.3136.5035.41-
Nov 22, 202439.1739.1737.7437.7436.61-
Nov 21, 202438.5938.6938.5338.6037.45-
Nov 20, 202439.0939.0938.9038.9037.75-
Nov 19, 202439.6539.6538.0338.1437.00200
Nov 18, 2024 0.9261 Dividend
Nov 18, 202440.4940.4939.5839.5838.402,800
Nov 15, 202441.4241.4240.9940.9938.86-
Nov 14, 202441.0841.3540.9441.3539.21-
Nov 13, 202440.2440.7340.2440.6638.56-
Nov 12, 202440.5440.8140.5440.6538.54-
Nov 11, 202440.5140.5440.2440.5438.44-
Nov 8, 202439.7440.2539.5340.2538.17-
Nov 7, 202441.0141.0140.2640.4038.31125
Nov 6, 202442.6742.6741.7841.7839.61-
Nov 5, 202442.4742.7142.4742.5340.33-
Nov 4, 202442.4442.4442.2242.3840.19100
Nov 1, 202440.8041.9640.8041.9639.79-
Oct 31, 202441.0941.0940.6340.6338.5312
Oct 30, 202441.0841.0840.7741.0838.95-
Oct 29, 202440.9941.2640.9640.9638.84-
Oct 28, 202440.6540.6540.2940.4938.39-
Oct 25, 202440.3840.4940.1840.2638.18-
Oct 24, 202440.3340.3740.1240.3538.26-
Oct 23, 202440.5940.5940.0340.2438.1660
Oct 22, 202440.3340.3839.9240.0738.00120
Oct 21, 202440.6840.6840.3740.5738.47-
Oct 18, 202440.2940.7140.2940.6438.54-
Oct 17, 202440.5840.8340.5840.7738.66-
Oct 16, 202440.6240.6239.9940.2338.15-
Oct 15, 202440.0140.2240.0140.1238.04-
Oct 14, 202440.3340.3340.0040.0938.02-
Oct 11, 202440.1740.1739.9539.9537.88150
Oct 10, 202439.6440.0739.6440.0738.0054
Oct 9, 202439.0739.9738.9438.9436.92547
Oct 8, 202439.4039.4139.2839.2837.242
Oct 7, 202438.9939.4938.8739.4937.44195
Oct 4, 202438.0239.0138.0239.0136.99-
Oct 3, 202437.8338.0137.6337.6335.68-
Oct 2, 202437.9438.2037.4037.4935.55-
Oct 1, 202439.2239.2339.0139.2137.1820
Sep 30, 202439.9139.9239.4639.4837.44200
Sep 27, 202439.6039.6039.1739.5637.51100
Sep 26, 202438.4739.6438.4739.6437.59-
Sep 25, 202437.1837.9937.1837.9936.03-
Sep 24, 202436.9137.5136.9137.1935.26100
Sep 23, 202438.0738.0737.0337.0735.15-
Sep 20, 202437.9938.2336.9936.9935.082,600
Sep 19, 202437.7237.7237.3537.5835.63250
Sep 18, 202437.7237.7237.4237.4235.48-
Sep 17, 202437.3537.5437.3537.4935.55267
Sep 16, 202437.1037.4936.8836.8834.97-
Sep 13, 202437.2037.2036.7336.7334.83-
Sep 12, 202436.7937.3536.7937.0535.13135
Sep 11, 202436.1736.4736.1336.4734.58-
Sep 10, 202436.5436.5436.2436.3534.471,754
Sep 9, 202436.5336.9236.5336.8334.92-
Sep 6, 202436.7136.9736.1636.9735.06-
Sep 5, 202436.5937.0336.5936.8534.95-
Sep 4, 202436.2437.0436.2436.7834.88233
Sep 3, 202437.6737.6736.8436.8834.97-
Sep 2, 202437.5437.7937.5437.6035.656
Aug 30, 202437.1037.2937.1037.2935.37-
Aug 29, 202436.5636.9336.5636.9335.02-
Aug 28, 202436.6336.6336.3136.5134.62-
Aug 27, 202436.4736.5636.4736.5634.67-
Aug 26, 202436.5836.5836.3136.3134.43-
Aug 23, 202436.3136.4036.3136.3934.51-
Aug 22, 202435.8536.0835.8536.0434.18-
Aug 21, 202435.9736.0635.7635.9934.13-
Aug 20, 202436.7836.7835.8535.8534.00-
Aug 19, 202436.5536.7936.5536.7934.89-
Aug 16, 202436.2536.2836.2236.2234.35-
Aug 15, 202435.1535.2834.8835.2833.45-
Aug 14, 202434.9035.1034.9035.1033.28-
Aug 13, 202434.8834.8834.3734.4032.62-
Aug 12, 202434.9234.9234.5834.8133.01-
Aug 9, 202434.3334.7834.2634.2632.49-
Aug 8, 202434.0634.2633.7234.2632.49-
Aug 7, 202432.8734.1432.8734.1432.37-
Aug 6, 202433.7933.7932.7432.7431.05-
Aug 5, 202432.5833.0332.4633.0331.321,081
Aug 2, 202435.4035.4034.4934.4932.70250
Aug 1, 202437.7837.7835.9736.2034.331,400
Jul 31, 202438.5538.6037.8838.6036.60-
Jul 30, 202437.9438.3537.9438.3536.37-
Jul 29, 202438.2838.2837.9937.9936.02-
Jul 26, 202438.6238.6237.6737.6735.721,300
Jul 25, 202438.6738.6737.8738.2236.24-
Jul 24, 202438.4839.2038.3938.7636.7610
Jul 23, 202439.0239.9738.7938.7936.781,400
Jul 22, 202437.9438.4437.9438.4436.46-
Jul 19, 202437.4537.6337.4537.5635.61-
Jul 18, 202437.8437.9837.8437.9235.96-
Jul 17, 202437.7937.7937.5337.5335.59-
Jul 16, 202436.9937.3736.9937.3735.44-
Jul 15, 202436.9737.2236.9737.2235.29-
Jul 12, 202437.0937.0936.7836.9635.05-
Jul 11, 202437.5837.5836.8836.8834.98-
Jul 10, 202436.7737.0136.7737.0135.1075
Jul 9, 202436.9436.9436.7636.7634.85289
Jul 8, 202436.8337.6336.7637.4735.53500
Jul 5, 202436.8937.2636.8937.0835.16-
Jul 4, 202436.7236.7236.7236.7234.82-
Jul 3, 202436.0136.0136.0136.0134.15-
Jul 2, 202436.1936.1936.0036.0034.141,000
Jul 1, 202435.7435.7435.7435.7433.9030
Jun 28, 202434.8034.8034.8034.8033.00-
Jun 27, 202434.6634.6634.6634.6632.87-
Jun 26, 202435.1935.1935.1935.1933.37-
Jun 25, 202435.5435.5435.5435.5433.71-
Jun 24, 202434.7134.7134.7134.7132.91-
Jun 21, 202434.5434.5434.5434.5432.76-
Jun 20, 202434.2134.3333.6334.3332.55518
Jun 19, 202434.2634.2634.2634.2632.49-
Jun 18, 202433.6034.1933.6034.1932.4385
Jun 17, 202433.0733.0733.0033.0031.2930
Jun 14, 202434.7634.7634.7634.7632.96-
Jun 13, 202435.5735.5735.5735.5733.73-
Jun 12, 202435.0835.0835.0835.0833.275
Jun 11, 202436.4136.4136.4136.4134.53-
Jun 10, 202436.3136.3136.3136.3134.43-
Jun 7, 202436.6736.6736.6736.6734.77-
Jun 6, 202435.7635.7635.7635.7633.91-
Jun 5, 202435.4735.4735.4735.4733.64-
Jun 4, 202436.5936.5935.4835.4833.6450
Jun 3, 202436.6736.6736.6736.6734.77-
May 31, 202436.8136.8136.8136.8134.9114
May 30, 202436.0836.0836.0836.0834.21-
May 29, 202436.3336.3336.3336.3334.45-
May 28, 202436.4936.4936.3836.3834.5030
May 27, 202436.2836.2836.2836.2834.40-
May 24, 202435.9635.9635.9635.9634.10-
May 23, 202436.2936.2936.1636.1634.29100
May 22, 202436.6436.6436.6436.6434.74-
May 21, 202436.4336.4336.4336.4334.55-
May 20, 202436.7136.7136.7136.7134.81-
May 17, 202436.7836.7836.7836.7834.87-
May 16, 202436.4236.4236.4236.4234.54-
May 15, 202436.6736.6736.6736.6734.78-
May 14, 202435.8535.8535.8535.8534.00-
May 13, 202435.9435.9435.9435.9434.09-
May 10, 202436.0336.0336.0036.0034.141
May 9, 202436.0536.0536.0536.0534.19-
May 8, 202436.3836.3835.9535.9534.09277
May 7, 202435.6536.1235.6536.1234.25108
May 6, 202434.2834.2834.2834.2832.50-