Cboe UK EUR

UniCredit S.p.A. (UCGM.XC)

Compare
40.62
+0.48
+(1.20%)
At close: January 10 at 8:09:52 AM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 40.63 40.63 40.63 40.63 40.63 86
Jan 9, 2025 40.15 40.15 40.15 40.15 40.15 -
Jan 8, 2025 40.15 40.15 40.15 40.15 40.15 91
Jan 7, 2025 39.40 39.42 39.40 39.42 39.42 237
Jan 6, 2025 38.27 38.27 38.27 38.27 38.27 -
Jan 3, 2025 38.27 38.27 38.27 38.27 38.27 -
Jan 2, 2025 38.27 38.27 38.27 38.27 38.27 -
Dec 31, 2024 38.27 38.27 38.27 38.27 38.27 -
Dec 30, 2024 38.27 38.27 38.27 38.27 38.27 -
Dec 27, 2024 38.11 38.27 38.11 38.27 38.27 446
Dec 24, 2024 37.08 37.08 37.08 37.08 37.08 -
Dec 23, 2024 37.08 37.08 37.08 37.08 37.08 -
Dec 20, 2024 37.34 37.38 37.08 37.08 37.08 345
Dec 19, 2024 37.74 37.74 37.74 37.74 37.74 304
Dec 18, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 17, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 16, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 13, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 12, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 11, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 10, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 9, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 6, 2024 39.02 39.02 39.02 39.02 39.02 -
Dec 5, 2024 39.02 39.02 39.02 39.02 39.02 1,500
Dec 4, 2024 37.59 37.69 37.59 37.69 37.69 628
Dec 3, 2024 37.32 37.69 37.32 37.47 37.47 1,852
Dec 2, 2024 36.22 36.65 36.22 36.57 36.57 1,384
Nov 29, 2024 35.84 35.84 35.84 35.84 35.84 -
Nov 28, 2024 35.84 35.84 35.84 35.84 35.84 -
Nov 27, 2024 35.84 35.84 35.84 35.84 35.84 -
Nov 26, 2024 35.69 36.37 35.59 35.84 35.84 2,049
Nov 25, 2024 37.29 37.29 36.24 36.58 36.58 1,093
Nov 22, 2024 38.43 38.43 38.43 38.43 38.43 -
Nov 21, 2024 38.43 38.43 38.43 38.43 38.43 302
Nov 20, 2024 38.87 38.87 38.87 38.87 38.87 -
Nov 19, 2024 38.87 38.87 38.87 38.87 38.87 63
Nov 18, 2024 0.93 Dividend
Nov 18, 2024 40.59 40.59 40.59 40.59 40.59 -
Nov 15, 2024 40.59 40.59 40.59 40.59 39.67 -
Nov 14, 2024 40.59 40.59 40.59 40.59 39.67 -
Nov 13, 2024 40.59 40.59 40.59 40.59 39.67 -
Nov 12, 2024 40.59 40.59 40.59 40.59 39.67 119
Nov 11, 2024 40.47 40.47 40.47 40.47 39.55 289
Nov 8, 2024 39.85 39.96 39.85 39.96 39.05 609
Nov 7, 2024 40.86 40.86 40.86 40.86 39.93 233
Nov 6, 2024 41.10 41.10 41.10 41.10 40.16 700
Nov 5, 2024 41.77 41.77 41.77 41.77 40.81 -
Nov 4, 2024 41.77 41.77 41.77 41.77 40.81 -
Nov 1, 2024 41.65 41.77 41.65 41.77 40.81 463
Oct 31, 2024 40.73 40.73 40.73 40.73 39.80 3
Oct 30, 2024 41.08 41.08 41.08 41.08 40.14 270
Oct 29, 2024 40.28 40.28 40.28 40.28 39.36 -
Oct 28, 2024 40.28 40.28 40.28 40.28 39.36 -
Oct 25, 2024 40.28 40.28 40.28 40.28 39.36 -
Oct 24, 2024 40.28 40.28 40.28 40.28 39.36 277
Oct 23, 2024 40.17 40.21 39.98 40.10 39.19 995
Oct 22, 2024 39.90 40.06 39.90 39.96 39.05 1,343
Oct 21, 2024 40.71 40.71 40.53 40.53 39.61 833
Oct 18, 2024 40.74 40.74 40.74 40.74 39.82 -
Oct 17, 2024 40.69 40.74 40.65 40.74 39.82 740
Oct 16, 2024 40.20 40.20 40.20 40.20 39.29 285
Oct 15, 2024 40.23 40.23 40.23 40.23 39.31 -
Oct 14, 2024 40.26 40.29 40.23 40.23 39.31 746
Oct 11, 2024 39.97 39.97 39.97 39.97 39.06 -
Oct 10, 2024 40.00 40.00 39.92 39.97 39.06 4,842
Oct 9, 2024 38.93 39.17 38.93 39.17 38.27 630
Oct 8, 2024 37.73 37.73 37.73 37.73 36.87 -
Oct 7, 2024 37.73 37.73 37.73 37.73 36.87 -
Oct 4, 2024 37.73 37.73 37.73 37.73 36.87 -
Oct 3, 2024 37.79 38.17 37.73 37.73 36.87 1,380
Oct 2, 2024 39.19 39.19 39.19 39.19 38.30 -
Oct 1, 2024 39.19 39.19 39.19 39.19 38.30 285
Sep 30, 2024 39.85 39.87 39.43 39.47 38.57 1,093
Sep 27, 2024 39.44 39.81 39.44 39.81 38.90 1,748
Sep 26, 2024 37.07 37.07 37.07 37.07 36.22 -
Sep 25, 2024 37.07 37.07 37.07 37.07 36.22 -
Sep 24, 2024 37.27 37.27 37.05 37.07 36.22 579
Sep 23, 2024 37.47 37.47 36.95 37.17 36.33 1,594
Sep 20, 2024 37.76 37.76 37.76 37.76 36.90 -
Sep 19, 2024 37.76 37.76 37.76 37.76 36.90 -
Sep 18, 2024 37.72 37.76 37.72 37.76 36.90 856
Sep 17, 2024 37.50 37.62 37.38 37.43 36.58 3,487
Sep 16, 2024 37.47 37.54 36.96 36.96 36.11 2,084
Sep 13, 2024 37.17 37.17 36.72 36.90 36.06 5,551
Sep 12, 2024 37.10 37.13 37.10 37.13 36.28 1,137
Sep 11, 2024 36.99 36.99 35.90 36.15 35.32 3,498
Sep 10, 2024 36.41 36.41 36.41 36.41 35.58 298
Sep 9, 2024 36.87 36.88 36.81 36.86 36.02 764
Sep 6, 2024 36.61 36.93 36.04 36.04 35.22 2,616
Sep 5, 2024 36.64 36.64 36.64 36.64 35.80 -
Sep 4, 2024 36.64 36.64 36.64 36.64 35.80 -
Sep 3, 2024 37.06 37.13 36.61 36.64 35.80 1,345
Sep 2, 2024 37.38 37.38 37.38 37.38 36.53 -
Aug 30, 2024 37.03 37.38 37.03 37.38 36.53 1,684
Aug 29, 2024 36.35 36.35 36.35 36.35 35.53 -
Aug 28, 2024 36.40 36.40 36.35 36.35 35.53 828
Aug 27, 2024 35.88 35.88 35.88 35.88 35.07 -
Aug 23, 2024 35.88 35.88 35.88 35.88 35.07 -
Aug 22, 2024 35.88 35.88 35.88 35.88 35.07 -
Aug 21, 2024 35.88 35.88 35.88 35.88 35.07 -
Aug 20, 2024 36.21 36.21 35.88 35.88 35.07 579
Aug 19, 2024 36.71 36.71 36.67 36.70 35.86 271
Aug 16, 2024 34.96 34.96 34.96 34.96 34.16 -
Aug 15, 2024 34.96 34.96 34.96 34.96 34.16 -
Aug 14, 2024 34.96 34.96 34.96 34.96 34.16 1
Aug 13, 2024 33.56 33.56 33.56 33.56 32.79 -
Aug 12, 2024 33.56 33.56 33.56 33.56 32.79 -
Aug 9, 2024 33.56 33.56 33.56 33.56 32.79 -
Aug 8, 2024 33.67 33.67 33.47 33.56 32.79 2,247
Aug 7, 2024 33.85 34.08 33.85 34.08 33.30 500
Aug 6, 2024 32.63 32.63 32.63 32.63 31.88 335
Aug 5, 2024 31.68 32.81 31.61 32.72 31.97 7,859
Aug 2, 2024 37.17 37.17 37.17 37.17 36.33 -
Aug 1, 2024 37.17 37.17 37.17 37.17 36.33 312
Jul 31, 2024 37.83 37.83 37.83 37.83 36.97 30
Jul 30, 2024 38.09 38.09 38.09 38.09 37.22 -
Jul 29, 2024 38.07 38.09 38.07 38.09 37.22 308
Jul 26, 2024 38.03 38.09 37.79 37.90 37.03 1,442
Jul 25, 2024 37.68 38.25 37.68 38.19 37.32 863
Jul 24, 2024 38.69 38.69 38.69 38.69 37.80 261
Jul 23, 2024 38.13 38.13 38.13 38.13 37.26 -
Jul 22, 2024 38.13 38.13 38.13 38.13 37.26 59
Jul 19, 2024 37.44 37.66 37.39 37.66 36.80 1,812
Jul 18, 2024 36.83 36.83 36.83 36.83 35.99 -
Jul 17, 2024 36.83 36.83 36.83 36.83 35.99 -
Jul 16, 2024 36.83 36.83 36.83 36.83 35.99 -
Jul 15, 2024 36.83 36.83 36.83 36.83 35.99 -
Jul 12, 2024 36.83 36.83 36.83 36.83 35.99 382
Jul 11, 2024 37.03 37.03 37.03 37.03 36.19 -
Jul 10, 2024 37.03 37.03 37.03 37.03 36.19 -
Jul 9, 2024 37.08 37.08 37.01 37.03 36.19 597
Jul 8, 2024 37.08 37.08 37.08 37.08 36.23 -
Jul 5, 2024 37.13 37.21 36.99 37.08 36.23 1,522
Jul 4, 2024 36.58 37.06 36.58 37.04 36.20 1,234
Jul 3, 2024 36.18 36.56 36.18 36.36 35.53 4,855
Jul 2, 2024 35.85 35.85 35.55 35.58 34.77 4,572
Jul 1, 2024 35.86 36.15 35.48 36.02 35.20 7,046
Jun 28, 2024 34.50 34.62 34.50 34.58 33.79 1,188
Jun 27, 2024 34.92 34.92 34.74 34.74 33.95 807
Jun 26, 2024 34.96 34.96 34.69 34.91 34.11 2,367
Jun 25, 2024 35.19 35.21 35.19 35.21 34.41 641
Jun 24, 2024 34.67 34.67 34.67 34.67 33.88 325
Jun 21, 2024 34.17 34.17 34.17 34.17 33.39 700
Jun 20, 2024 34.79 34.81 34.72 34.72 33.93 3,239
Jun 19, 2024 34.04 34.43 34.04 34.11 33.33 6,003
Jun 18, 2024 33.77 34.20 33.77 34.20 33.42 4,841
Jun 17, 2024 32.91 33.16 32.91 33.16 32.41 2,626
Jun 14, 2024 32.81 32.81 32.27 32.52 31.78 2,054
Jun 13, 2024 35.24 35.28 34.41 34.41 33.62 2,114
Jun 12, 2024 35.12 35.83 35.12 35.83 35.01 2,780
Jun 11, 2024 35.27 35.28 35.05 35.05 34.25 2,040
Jun 10, 2024 36.23 36.23 36.16 36.16 35.34 619
Jun 7, 2024 36.47 36.53 36.47 36.47 35.64 1,020
Jun 6, 2024 35.79 36.60 35.79 36.50 35.67 5,953
Jun 5, 2024 35.29 35.74 35.29 35.74 34.92 875
Jun 4, 2024 35.26 35.26 35.26 35.26 34.46 2,340
Jun 3, 2024 36.79 36.79 36.79 36.79 35.95 300
May 31, 2024 36.26 36.28 36.24 36.28 35.45 658
May 30, 2024 36.26 36.28 36.26 36.28 35.45 609
May 29, 2024 36.64 36.64 36.61 36.63 35.79 948
May 28, 2024 36.53 36.53 36.25 36.44 35.61 2,227
May 24, 2024 35.88 36.26 35.88 36.26 35.44 316
May 23, 2024 36.31 36.50 36.20 36.22 35.40 2,382
May 22, 2024 36.54 36.57 36.35 36.35 35.52 688
May 21, 2024 36.34 36.50 36.31 36.50 35.67 1,816
May 20, 2024 36.09 36.21 36.09 36.09 35.27 1,139
May 17, 2024 36.40 36.40 36.28 36.29 35.47 1,072
May 16, 2024 36.40 36.40 36.37 36.37 35.54 438
May 15, 2024 36.13 36.34 36.04 36.29 35.46 1,864
May 14, 2024 35.95 35.95 35.95 35.95 35.13 -
May 13, 2024 35.88 35.95 35.80 35.95 35.13 1,551
May 10, 2024 36.03 36.03 35.96 35.96 35.14 450
May 9, 2024 36.01 36.01 34.85 35.84 35.02 5,415
May 8, 2024 36.18 36.18 36.18 36.18 35.35 307
May 7, 2024 35.63 35.91 35.63 35.91 35.09 1,664
May 3, 2024 34.19 34.22 34.18 34.18 33.40 1,312
May 2, 2024 34.77 34.77 34.77 34.77 33.98 322
May 1, 2024 34.63 34.63 34.63 34.63 33.84 -
Apr 30, 2024 35.02 35.02 34.57 34.63 33.84 2,503
Apr 29, 2024 35.57 35.57 34.97 35.10 34.30 3,588
Apr 26, 2024 35.17 35.39 35.17 35.39 34.58 1,825
Apr 25, 2024 34.93 34.93 34.93 34.93 34.14 -
Apr 24, 2024 35.45 35.45 34.84 34.93 34.14 3,612
Apr 23, 2024 34.66 34.71 34.66 34.71 33.92 1,118
Apr 22, 2024 1.80 Dividend
Apr 22, 2024 33.99 34.12 33.97 34.06 33.29 3,161
Apr 19, 2024 34.76 34.76 34.69 34.69 32.14 600
Apr 18, 2024 34.84 34.99 34.62 34.99 32.41 3,707
Apr 17, 2024 33.74 34.51 33.74 34.44 31.90 603
Apr 16, 2024 34.40 34.40 34.40 34.40 31.87 -
Apr 15, 2024 34.40 34.40 34.40 34.40 31.87 -
Apr 12, 2024 34.49 34.59 34.40 34.40 31.87 9,126
Apr 11, 2024 34.83 34.83 33.77 34.10 31.59 2,418
Apr 10, 2024 34.38 35.05 34.26 35.05 32.47 1,564
Apr 9, 2024 35.46 35.46 34.53 34.57 32.03 3,230
Apr 8, 2024 35.10 35.35 35.10 35.35 32.74 1,219
Apr 5, 2024 34.47 34.55 34.47 34.49 31.95 1,597
Apr 4, 2024 35.73 35.74 35.58 35.62 33.00 1,407
Apr 3, 2024 35.41 35.68 35.41 35.62 33.00 4,033
Apr 2, 2024 35.36 35.53 34.91 35.04 32.47 7,022
Mar 28, 2024 34.83 35.26 34.78 35.21 32.61 2,341
Mar 27, 2024 34.48 34.48 34.48 34.48 31.94 277
Mar 26, 2024 33.85 33.85 33.85 33.85 31.36 -
Mar 25, 2024 33.85 33.85 33.85 33.85 31.36 -
Mar 22, 2024 33.85 33.85 33.85 33.85 31.36 -
Mar 21, 2024 33.85 33.85 33.85 33.85 31.36 -
Mar 20, 2024 33.61 33.85 33.61 33.85 31.36 2,125
Mar 19, 2024 33.56 33.67 33.56 33.67 31.20 369
Mar 18, 2024 33.15 33.16 33.15 33.16 30.72 282
Mar 15, 2024 32.61 32.61 32.61 32.61 30.21 338
Mar 14, 2024 32.34 32.47 32.14 32.17 29.81 2,140
Mar 13, 2024 32.28 32.28 32.22 32.22 29.85 999
Mar 12, 2024 30.95 30.95 30.95 30.95 28.67 -
Mar 11, 2024 30.29 30.95 30.27 30.95 28.67 2,207
Mar 8, 2024 31.15 31.15 30.75 30.80 28.54 2,510
Mar 7, 2024 31.54 31.54 31.51 31.51 29.19 697
Mar 6, 2024 31.41 31.41 31.41 31.41 29.10 -
Mar 5, 2024 30.94 31.50 30.94 31.41 29.10 1,518
Mar 4, 2024 31.04 31.30 31.04 31.30 29.00 3,147
Mar 1, 2024 31.21 31.23 31.01 31.01 28.73 2,195
Feb 29, 2024 31.15 31.22 31.15 31.22 28.92 709
Feb 28, 2024 30.85 30.85 30.85 30.85 28.58 -
Feb 27, 2024 30.85 30.85 30.85 30.85 28.58 358
Feb 26, 2024 30.91 30.91 30.91 30.91 28.63 329
Feb 23, 2024 31.02 31.02 31.01 31.01 28.73 714
Feb 22, 2024 30.62 30.62 30.58 30.58 28.33 1,086
Feb 21, 2024 30.39 30.39 30.39 30.39 28.15 310
Feb 20, 2024 29.75 29.91 29.75 29.91 27.71 401
Feb 19, 2024 29.83 29.83 29.83 29.83 27.63 -
Feb 16, 2024 29.90 29.90 29.80 29.83 27.63 2,986
Feb 15, 2024 29.95 29.95 29.42 29.59 27.41 3,704
Feb 14, 2024 29.58 29.72 29.58 29.72 27.53 711
Feb 13, 2024 29.56 29.57 29.28 29.43 27.27 4,432
Feb 12, 2024 29.27 29.40 29.27 29.31 27.15 1,695
Feb 9, 2024 28.93 29.09 28.92 29.03 26.90 5,018
Feb 8, 2024 28.81 28.82 28.81 28.82 26.70 774
Feb 7, 2024 28.90 28.97 28.61 28.62 26.51 10,218
Feb 6, 2024 29.44 29.44 28.81 28.81 26.69 4,953
Feb 5, 2024 26.63 26.63 26.63 26.63 24.67 -
Feb 2, 2024 26.36 26.71 26.36 26.63 24.67 2,583
Feb 1, 2024 26.93 26.94 26.53 26.55 24.60 1,743
Jan 31, 2024 27.52 27.83 27.52 27.68 25.64 9,869
Jan 30, 2024 26.53 26.53 26.53 26.53 24.58 -
Jan 29, 2024 26.85 26.85 26.53 26.53 24.58 619
Jan 26, 2024 26.42 26.68 26.41 26.65 24.69 11,490
Jan 25, 2024 26.55 26.55 26.55 26.55 24.60 414
Jan 24, 2024 26.58 26.58 26.58 26.58 24.62 -
Jan 23, 2024 26.58 26.58 26.58 26.58 24.62 -
Jan 22, 2024 26.58 26.58 26.58 26.58 24.62 -
Jan 19, 2024 26.69 26.69 26.57 26.58 24.62 582
Jan 18, 2024 26.18 26.52 26.18 26.52 24.57 1,356
Jan 17, 2024 25.66 25.87 25.66 25.87 23.96 8,901
Jan 16, 2024 25.97 25.97 25.97 25.97 24.06 -
Jan 15, 2024 25.97 25.97 25.97 25.97 24.06 -
Jan 12, 2024 25.97 25.97 25.97 25.97 24.06 -
Jan 11, 2024 26.01 26.01 25.84 25.97 24.06 1,035
Jan 10, 2024 25.69 25.69 25.66 25.66 23.77 854