Vienna - Delayed Quote EUR

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

40.72

+0.94

+(2.35%)

As of 11:00:37 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	40.44	40.72	40.44	40.72	40.72	-
Jan 13, 2025	39.99	39.99	39.53	39.78	39.78	-
Jan 10, 2025	40.78	40.78	40.40	40.66	40.66	-
Jan 9, 2025	40.32	40.70	40.32	40.70	40.70	-
Jan 8, 2025	39.60	40.40	39.60	40.28	40.28	-
Jan 7, 2025	39.65	39.65	39.42	39.65	39.65	5
Jan 6, 2025	38.69	39.01	38.41	38.94	38.94	-
Jan 3, 2025	38.39	38.60	38.39	38.42	38.42	100
Jan 2, 2025	38.65	38.65	37.69	37.88	37.88	8
Dec 30, 2024	38.27	38.64	37.31	38.50	38.50	2,460
Dec 27, 2024	37.67	38.35	37.67	38.22	38.22	-
Dec 23, 2024	37.83	37.83	37.65	37.65	37.65	-
Dec 20, 2024	37.17	37.17	37.10	37.10	37.10	-
Dec 19, 2024	38.06	38.48	38.06	38.32	38.32	-
Dec 18, 2024	38.31	38.97	38.31	38.60	38.60	-
Dec 17, 2024	38.74	38.74	38.23	38.23	38.23	-
Dec 16, 2024	39.15	39.39	38.88	38.88	38.88	-
Dec 13, 2024	39.22	39.22	38.92	39.03	39.03	-
Dec 12, 2024	38.89	39.36	38.89	39.28	39.28	-
Dec 11, 2024	39.24	39.24	38.82	38.82	38.82	-
Dec 10, 2024	38.79	39.00	38.74	39.00	39.00	20
Dec 9, 2024	39.40	39.40	38.87	38.88	38.88	-
Dec 6, 2024	39.56	39.56	39.21	39.21	39.21	506
Dec 5, 2024	38.47	38.83	38.47	38.83	38.83	-
Dec 4, 2024	38.10	38.10	37.82	37.82	37.82	-
Dec 3, 2024	36.93	38.51	36.93	37.43	37.43	6,753
Dec 2, 2024	36.17	36.61	36.17	36.56	36.56	268
Nov 29, 2024	36.26	36.31	36.13	36.14	36.14	-
Nov 28, 2024	36.16	36.24	36.11	36.24	36.24	-
Nov 27, 2024	35.87	36.47	35.63	35.75	35.75	658
Nov 26, 2024	35.73	36.36	35.73	35.81	35.81	1
Nov 25, 2024	37.47	37.47	36.31	36.50	36.50	-
Nov 22, 2024	39.17	39.17	37.74	37.74	37.74	-
Nov 21, 2024	38.59	38.69	38.53	38.60	38.60	-
Nov 20, 2024	39.09	39.09	38.90	38.90	38.90	-
Nov 19, 2024	39.65	39.65	38.03	38.14	38.14	200
Nov 18, 2024	0.93 Dividend
Nov 18, 2024	40.49	40.49	39.58	39.58	39.58	2,800
Nov 15, 2024	41.42	41.42	40.99	40.99	40.06	-
Nov 14, 2024	41.08	41.35	40.94	41.35	40.42	-
Nov 13, 2024	40.24	40.73	40.24	40.66	39.74	-
Nov 12, 2024	40.54	40.81	40.54	40.65	39.73	-
Nov 11, 2024	40.51	40.54	40.24	40.54	39.62	-
Nov 8, 2024	39.74	40.25	39.53	40.25	39.34	-
Nov 7, 2024	41.01	41.01	40.26	40.40	39.48	125
Nov 6, 2024	42.67	42.67	41.78	41.78	40.83	-
Nov 5, 2024	42.47	42.71	42.47	42.53	41.57	-
Nov 4, 2024	42.44	42.44	42.22	42.38	41.42	100
Nov 1, 2024	40.80	41.96	40.80	41.96	41.01	-
Oct 31, 2024	41.09	41.09	40.63	40.63	39.71	12
Oct 30, 2024	41.08	41.08	40.77	41.08	40.15	-
Oct 29, 2024	40.99	41.26	40.96	40.96	40.03	-
Oct 28, 2024	40.65	40.65	40.29	40.49	39.57	-
Oct 25, 2024	40.38	40.49	40.18	40.26	39.36	-
Oct 24, 2024	40.33	40.37	40.12	40.35	39.43	-
Oct 23, 2024	40.59	40.59	40.03	40.24	39.33	60
Oct 22, 2024	40.33	40.38	39.92	40.07	39.16	120
Oct 21, 2024	40.68	40.68	40.37	40.57	39.65	-
Oct 18, 2024	40.29	40.71	40.29	40.64	39.72	-
Oct 17, 2024	40.58	40.83	40.58	40.77	39.85	-
Oct 16, 2024	40.62	40.62	39.99	40.23	39.32	-
Oct 15, 2024	40.01	40.22	40.01	40.12	39.21	-
Oct 14, 2024	40.33	40.33	40.00	40.09	39.18	-
Oct 11, 2024	40.17	40.17	39.95	39.95	39.05	150
Oct 10, 2024	39.64	40.07	39.64	40.07	39.16	54
Oct 9, 2024	39.07	39.97	38.94	38.94	38.06	547
Oct 8, 2024	39.40	39.41	39.28	39.28	38.39	2
Oct 7, 2024	38.99	39.49	38.87	39.49	38.59	195
Oct 4, 2024	38.02	39.01	38.02	39.01	38.13	-
Oct 3, 2024	37.83	38.01	37.63	37.63	36.78	-
Oct 2, 2024	37.94	38.20	37.40	37.49	36.64	-
Oct 1, 2024	39.22	39.23	39.01	39.21	38.32	20
Sep 30, 2024	39.91	39.92	39.46	39.48	38.59	200
Sep 27, 2024	39.60	39.60	39.17	39.56	38.67	100
Sep 26, 2024	38.47	39.64	38.47	39.64	38.74	-
Sep 25, 2024	37.18	37.99	37.18	37.99	37.14	-
Sep 24, 2024	36.91	37.51	36.91	37.19	36.34	100
Sep 23, 2024	38.07	38.07	37.03	37.07	36.23	-
Sep 20, 2024	37.99	38.23	36.99	36.99	36.15	2,600
Sep 19, 2024	37.72	37.72	37.35	37.58	36.73	250
Sep 18, 2024	37.72	37.72	37.42	37.42	36.57	-
Sep 17, 2024	37.35	37.54	37.35	37.49	36.64	267
Sep 16, 2024	37.10	37.49	36.88	36.88	36.05	-
Sep 13, 2024	37.20	37.20	36.73	36.73	35.90	-
Sep 12, 2024	36.79	37.35	36.79	37.05	36.21	135
Sep 11, 2024	36.17	36.47	36.13	36.47	35.65	-
Sep 10, 2024	36.54	36.54	36.24	36.35	35.53	1,754
Sep 9, 2024	36.53	36.92	36.53	36.83	35.99	-
Sep 6, 2024	36.71	36.97	36.16	36.97	36.14	-
Sep 5, 2024	36.59	37.03	36.59	36.85	36.02	-
Sep 4, 2024	36.24	37.04	36.24	36.78	35.95	233
Sep 3, 2024	37.67	37.67	36.84	36.88	36.05	-
Sep 2, 2024	37.54	37.79	37.54	37.60	36.75	6
Aug 30, 2024	37.10	37.29	37.10	37.29	36.45	-
Aug 29, 2024	36.56	36.93	36.56	36.93	36.10	-
Aug 28, 2024	36.63	36.63	36.31	36.51	35.68	-
Aug 27, 2024	36.47	36.56	36.47	36.56	35.73	-
Aug 26, 2024	36.58	36.58	36.31	36.31	35.48	-
Aug 23, 2024	36.31	36.40	36.31	36.39	35.57	-
Aug 22, 2024	35.85	36.08	35.85	36.04	35.23	-
Aug 21, 2024	35.97	36.06	35.76	35.99	35.18	-
Aug 20, 2024	36.78	36.78	35.85	35.85	35.04	-
Aug 19, 2024	36.55	36.79	36.55	36.79	35.96	-
Aug 16, 2024	36.25	36.28	36.22	36.22	35.41	-
Aug 15, 2024	35.15	35.28	34.88	35.28	34.48	-
Aug 14, 2024	34.90	35.10	34.90	35.10	34.31	-
Aug 13, 2024	34.88	34.88	34.37	34.40	33.62	-
Aug 12, 2024	34.92	34.92	34.58	34.81	34.02	-
Aug 9, 2024	34.33	34.78	34.26	34.26	33.49	-
Aug 8, 2024	34.06	34.26	33.72	34.26	33.49	-
Aug 7, 2024	32.87	34.14	32.87	34.14	33.37	-
Aug 6, 2024	33.79	33.79	32.74	32.74	32.00	-
Aug 5, 2024	32.58	33.03	32.46	33.03	32.28	1,081
Aug 2, 2024	35.40	35.40	34.49	34.49	33.71	250
Aug 1, 2024	37.78	37.78	35.97	36.20	35.38	1,400
Jul 31, 2024	38.55	38.60	37.88	38.60	37.73	-
Jul 30, 2024	37.94	38.35	37.94	38.35	37.49	-
Jul 29, 2024	38.28	38.28	37.99	37.99	37.13	-
Jul 26, 2024	38.62	38.62	37.67	37.67	36.82	1,300
Jul 25, 2024	38.67	38.67	37.87	38.22	37.36	-
Jul 24, 2024	38.48	39.20	38.39	38.76	37.89	10
Jul 23, 2024	39.02	39.97	38.79	38.79	37.91	1,400
Jul 22, 2024	37.94	38.44	37.94	38.44	37.58	-
Jul 19, 2024	37.45	37.63	37.45	37.56	36.71	-
Jul 18, 2024	37.84	37.98	37.84	37.92	37.06	-
Jul 17, 2024	37.79	37.79	37.53	37.53	36.68	-
Jul 16, 2024	36.99	37.37	36.99	37.37	36.53	-
Jul 15, 2024	36.97	37.22	36.97	37.22	36.37	-
Jul 12, 2024	37.09	37.09	36.78	36.96	36.12	-
Jul 11, 2024	37.58	37.58	36.88	36.88	36.05	-
Jul 10, 2024	36.77	37.01	36.77	37.01	36.18	75
Jul 9, 2024	36.94	36.94	36.76	36.76	35.92	289
Jul 8, 2024	36.83	37.63	36.76	37.47	36.62	500
Jul 5, 2024	36.89	37.26	36.89	37.08	36.24	-
Jul 4, 2024	36.72	36.72	36.72	36.72	35.89	-
Jul 3, 2024	36.01	36.01	36.01	36.01	35.20	-
Jul 2, 2024	36.19	36.19	36.00	36.00	35.19	1,000
Jul 1, 2024	35.74	35.74	35.74	35.74	34.94	30
Jun 28, 2024	34.80	34.80	34.80	34.80	34.01	-
Jun 27, 2024	34.66	34.66	34.66	34.66	33.88	-
Jun 26, 2024	35.19	35.19	35.19	35.19	34.40	-
Jun 25, 2024	35.54	35.54	35.54	35.54	34.74	-
Jun 24, 2024	34.71	34.71	34.71	34.71	33.93	-
Jun 21, 2024	34.54	34.54	34.54	34.54	33.76	-
Jun 20, 2024	34.21	34.33	33.63	34.33	33.55	518
Jun 19, 2024	34.26	34.26	34.26	34.26	33.49	-
Jun 18, 2024	33.60	34.19	33.60	34.19	33.42	85
Jun 17, 2024	33.07	33.07	33.00	33.00	32.25	30
Jun 14, 2024	34.76	34.76	34.76	34.76	33.97	-
Jun 13, 2024	35.57	35.57	35.57	35.57	34.77	-
Jun 12, 2024	35.08	35.08	35.08	35.08	34.29	5
Jun 11, 2024	36.41	36.41	36.41	36.41	35.59	-
Jun 10, 2024	36.31	36.31	36.31	36.31	35.49	-
Jun 7, 2024	36.67	36.67	36.67	36.67	35.84	-
Jun 6, 2024	35.76	35.76	35.76	35.76	34.95	-
Jun 5, 2024	35.47	35.47	35.47	35.47	34.67	-
Jun 4, 2024	36.59	36.59	35.48	35.48	34.68	50
Jun 3, 2024	36.67	36.67	36.67	36.67	35.84	-
May 31, 2024	36.81	36.81	36.81	36.81	35.98	14
May 30, 2024	36.08	36.08	36.08	36.08	35.26	-
May 29, 2024	36.33	36.33	36.33	36.33	35.50	-
May 28, 2024	36.49	36.49	36.38	36.38	35.56	30
May 27, 2024	36.28	36.28	36.28	36.28	35.46	-
May 24, 2024	35.96	35.96	35.96	35.96	35.14	-
May 23, 2024	36.29	36.29	36.16	36.16	35.34	100
May 22, 2024	36.64	36.64	36.64	36.64	35.81	-
May 21, 2024	36.43	36.43	36.43	36.43	35.61	-
May 20, 2024	36.71	36.71	36.71	36.71	35.88	-
May 17, 2024	36.78	36.78	36.78	36.78	35.94	-
May 16, 2024	36.42	36.42	36.42	36.42	35.60	-
May 15, 2024	36.67	36.67	36.67	36.67	35.85	-
May 14, 2024	35.85	35.85	35.85	35.85	35.04	-
May 13, 2024	35.94	35.94	35.94	35.94	35.13	-
May 10, 2024	36.03	36.03	36.00	36.00	35.19	1
May 9, 2024	36.05	36.05	36.05	36.05	35.24	-
May 8, 2024	36.38	36.38	35.95	35.95	35.14	277
May 7, 2024	35.65	36.12	35.65	36.12	35.30	108
May 6, 2024	34.28	34.28	34.28	34.28	33.50	-
May 3, 2024	34.92	34.92	34.92	34.92	34.14	-
May 2, 2024	34.96	34.96	34.96	34.96	34.17	-
Apr 30, 2024	35.17	35.17	35.17	35.17	34.37	-
Apr 29, 2024	35.40	35.40	35.40	35.40	34.60	-
Apr 26, 2024	34.95	35.46	34.95	35.46	34.65	152
Apr 25, 2024	35.24	35.24	35.24	35.24	34.44	-
Apr 24, 2024	35.44	35.44	35.44	35.44	34.64	-
Apr 23, 2024	34.42	34.55	34.42	34.55	33.77	50
Apr 22, 2024	1.80 Dividend
Apr 22, 2024	34.25	34.25	34.25	34.25	33.48	-
Apr 19, 2024	34.87	34.96	34.87	34.96	32.41	145
Apr 18, 2024	34.74	34.74	34.63	34.63	32.10	262
Apr 17, 2024	35.10	35.10	35.10	35.10	32.53	-
Apr 16, 2024	35.10	35.10	35.10	35.10	32.53	-
Apr 15, 2024	34.38	35.33	34.38	35.10	32.53	1,125
Apr 12, 2024	34.38	34.49	34.38	34.49	31.97	154
Apr 11, 2024	35.19	35.19	34.03	34.03	31.55	188
Apr 10, 2024	34.74	34.74	34.74	34.74	32.21	-
Apr 9, 2024	35.44	35.44	34.99	34.99	32.44	175
Apr 8, 2024	35.08	35.08	35.08	35.08	32.51	-
Apr 5, 2024	34.79	34.79	34.79	34.79	32.25	-
Apr 4, 2024	35.69	35.69	35.51	35.51	32.91	10
Apr 3, 2024	35.47	35.47	35.47	35.47	32.88	-
Apr 2, 2024	35.46	35.46	35.46	35.46	32.87	-
Mar 28, 2024	34.57	35.50	34.57	35.50	32.91	-
Mar 27, 2024	35.50	35.50	35.50	35.50	32.91	-
Mar 26, 2024	34.47	35.50	34.47	35.50	32.91	-
Mar 25, 2024	33.56	33.56	33.56	33.56	31.11	-
Mar 22, 2024	33.81	33.81	33.81	33.81	31.35	-
Mar 21, 2024	34.17	34.17	34.17	34.17	31.67	-
Mar 20, 2024	33.94	34.25	33.84	34.25	31.75	3
Mar 19, 2024	33.33	33.33	33.33	33.33	30.90	-
Mar 18, 2024	33.26	33.26	33.26	33.26	30.83	-
Mar 15, 2024	32.21	32.74	32.21	32.74	30.35	5
Mar 14, 2024	32.08	33.00	32.08	32.60	30.22	720
Mar 13, 2024	31.67	31.67	31.67	31.67	29.36	25
Mar 12, 2024	31.20	31.20	31.20	31.20	28.92	-
Mar 11, 2024	30.31	30.31	29.80	29.80	27.62	-
Mar 8, 2024	31.17	31.67	29.80	29.80	27.62	1,126
Mar 7, 2024	31.75	31.75	31.75	31.75	29.43	100
Mar 6, 2024	31.39	31.44	31.39	31.44	29.14	13
Mar 5, 2024	31.05	31.05	31.05	31.05	28.78	-
Mar 4, 2024	31.12	31.23	31.12	31.23	28.95	80
Mar 1, 2024	31.10	31.10	31.10	31.10	28.83	-
Feb 29, 2024	31.43	31.43	31.43	31.43	29.14	500
Feb 28, 2024	30.61	30.61	29.80	29.80	27.62	-
Feb 27, 2024	30.92	30.92	30.92	30.92	28.67	-
Feb 26, 2024	31.02	31.02	31.02	31.02	28.76	-
Feb 23, 2024	31.25	31.25	31.25	31.25	28.97	-
Feb 22, 2024	30.77	31.25	30.77	31.25	28.97	-
Feb 21, 2024	30.10	30.10	30.10	30.10	27.91	-
Feb 20, 2024	29.75	29.75	29.75	29.75	27.58	-
Feb 19, 2024	29.81	29.81	29.81	29.81	27.63	6
Feb 16, 2024	30.12	30.12	30.12	30.12	27.92	-
Feb 15, 2024	29.86	29.86	29.57	29.57	27.41	-
Feb 14, 2024	29.27	30.00	29.27	29.94	27.75	107
Feb 13, 2024	29.57	29.80	29.57	29.80	27.62	-
Feb 12, 2024	29.23	29.80	29.23	29.80	27.62	-
Feb 9, 2024	28.92	29.80	28.92	29.80	27.62	300
Feb 8, 2024	29.80	29.80	29.80	29.80	27.62	-
Feb 7, 2024	28.98	29.80	28.98	29.80	27.62	-
Feb 6, 2024	29.48	29.80	29.48	29.80	27.62	-
Feb 5, 2024	29.43	29.43	28.85	28.85	26.75	270
Feb 2, 2024	26.48	26.48	26.48	26.48	24.54	-
Feb 1, 2024	26.97	26.97	26.97	26.97	25.00	-
Jan 31, 2024	26.85	26.85	26.85	26.85	24.89	-
Jan 30, 2024	26.85	26.85	26.85	26.85	24.89	-
Jan 29, 2024	26.87	26.87	26.87	26.87	24.91	-
Jan 26, 2024	26.78	26.78	26.78	26.78	24.83	75
Jan 25, 2024	26.46	26.46	26.46	26.46	24.53	-
Jan 24, 2024	26.84	26.84	26.84	26.84	24.88	-
Jan 23, 2024	26.57	26.57	26.57	26.57	24.63	-
Jan 22, 2024	26.49	26.49	26.49	26.49	24.56	-
Jan 19, 2024	26.80	26.80	26.60	26.60	24.66	100
Jan 18, 2024	25.87	25.87	25.87	25.87	23.98	-
Jan 17, 2024	25.63	25.81	25.63	25.81	23.93	1,000
Jan 16, 2024	25.35	25.35	25.35	25.35	23.50	-
Jan 15, 2024	25.64	25.64	25.64	25.64	23.77	-

4BE.F BPER Banca SpA

6.31

+0.67%

0MU6.IL BPER Banca SpA

6.34

+0.08%

0RJN.IL Banco Comercial Português, S.A.

0.4815

+1.18%

4BE.SG BPER Banca SpA

6.34

+1.57%

MPI0.SG Banca Monte dei Paschi di Siena

6.97

+1.84%

IES.DE Intesa Sanpaolo S.p.A.

4.0530

+2.30%

BMPS.MI Banca Monte dei Paschi di Siena S.p.A.

7.00

+0.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers