Stuttgart - Delayed Quote EUR

Unipol Gruppo SpA (UIPN.SG)

16.82
-0.18
(-1.09%)
At close: May 30 at 3:36:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202517.0017.0016.7316.8216.82-
May 29, 202517.0017.0017.0017.0017.00-
May 28, 202516.9516.9516.6216.6316.63-
May 27, 202516.4616.7016.4616.6316.63-
May 26, 202516.6316.8116.6316.6616.66-
May 23, 202516.5816.7316.4816.4816.48-
May 22, 202516.4316.6816.4316.6616.66-
May 21, 202516.2316.7016.2316.6616.66-
May 20, 202516.5116.5116.2716.4716.47-
May 19, 2025 0.85 Dividend
May 19, 202516.4216.4216.0716.1916.19-
May 16, 202516.6417.2316.6416.8816.03-
May 15, 202516.5016.7716.5016.7715.93-
May 14, 202516.6516.6516.4516.5815.75-
May 13, 202516.6916.6916.3616.3615.54-
May 12, 202516.5416.6616.2416.2815.46-
May 9, 202516.6416.6416.3216.5515.72-
May 8, 202516.1016.1816.0316.1615.34-
May 7, 202516.1516.3216.0316.2215.40-
May 6, 202516.3516.3516.1316.3015.4840
May 5, 202515.8015.9815.8015.9815.17-
May 2, 202515.8015.8015.6215.7114.92-
Apr 30, 202515.5415.5415.1915.1914.43-
Apr 29, 202514.9815.8014.9815.8015.001,300
Apr 28, 202515.2515.2515.0215.1714.41-
Apr 25, 202514.9515.4314.7014.9214.1720
Apr 24, 202514.8214.8214.5314.6613.93-
Apr 23, 202514.9114.9114.4014.4013.67-
Apr 22, 202514.5514.5514.2314.3813.6515
Apr 17, 202514.4014.4014.1414.1413.42-
Apr 16, 202513.7314.5513.7314.1813.47100
Apr 15, 202513.6514.0513.6514.0513.34-
Apr 14, 202513.6913.6913.4013.6412.95-
Apr 11, 202513.2813.2812.9713.1312.47-
Apr 10, 202513.2213.4813.2213.3512.68-
Apr 9, 202512.3512.8212.3512.7512.11-
Apr 8, 202512.4812.9312.4812.9312.27-
Apr 7, 202511.6912.2411.6912.0511.44-
Apr 4, 202513.9813.9813.8913.9613.26-
Apr 3, 202514.5814.5814.1814.2013.48-
Apr 2, 202514.5614.7814.5114.5113.78-
Apr 1, 202514.3315.3814.3315.0614.301,060
Mar 31, 202514.0614.3214.0614.3213.60-
Mar 28, 202515.1315.1314.4114.4113.68-
Mar 27, 202515.2915.2914.8414.8414.09-
Mar 26, 202515.0215.4415.0215.4414.6650
Mar 25, 202514.9615.1314.9615.0814.32-
Mar 24, 202515.6015.6015.1315.1414.38308
Mar 21, 202515.0815.0814.9014.9014.15-
Mar 20, 202515.3015.3014.7014.9114.16-
Mar 19, 202514.8015.0714.8015.0314.27-
Mar 18, 202514.9514.9514.7514.8714.12-
Mar 17, 202514.6314.6514.5614.6413.90-
Mar 14, 202514.6414.6414.2314.4813.75-
Mar 13, 202514.0114.4814.0114.3613.64-
Mar 12, 202514.2014.2014.0314.1113.40-
Mar 11, 202514.5014.5013.9613.9613.26-
Mar 10, 202514.0114.5014.0114.5013.7750
Mar 7, 202514.3714.3713.9114.1413.43-
Mar 6, 202514.5314.5314.0014.1713.4637
Mar 5, 202514.4314.7114.0914.7113.9737
Mar 4, 202514.3114.3113.8213.8213.12-
Mar 3, 202513.8514.2013.8514.1613.45-
Feb 28, 202514.0514.0513.8813.9613.26-
Feb 27, 202514.2014.2013.8813.9613.26-
Feb 26, 202513.2913.9913.2913.9913.29-
Feb 25, 202513.2913.8713.2913.7213.03-
Feb 24, 202513.4313.5713.3613.3612.69-
Feb 21, 202513.8213.8213.5413.5412.86-
Feb 20, 202514.1014.1013.7513.7513.06-
Feb 19, 202514.3514.3513.9413.9413.24-
Feb 18, 202513.8714.1113.8714.0513.34-
Feb 17, 202513.6514.0013.6514.0013.30400
Feb 14, 202513.2013.6813.2013.5512.87-
Feb 13, 202513.4313.9013.3413.3412.671,500
Feb 12, 202513.7613.7613.4313.5412.86-
Feb 11, 202513.0413.4313.0413.4312.75-
Feb 10, 202513.4513.4513.1913.1912.53-
Feb 7, 202513.3713.4113.1613.4112.73-
Feb 6, 202512.6812.9812.6812.9812.33-
Feb 5, 202513.0913.0912.7212.7412.10-
Feb 4, 202513.0713.0712.7412.8012.16-
Feb 3, 202512.7212.8312.7212.7712.13-
Jan 31, 202513.1413.1412.8412.8412.19-
Jan 30, 202512.6912.9312.6912.9312.28-
Jan 29, 202512.5312.8812.5312.8412.19-
Jan 28, 202512.7213.2412.5212.6011.9715
Jan 27, 202512.7213.2412.6012.7112.0715
Jan 24, 202513.0413.0412.6612.6612.02-
Jan 23, 202512.6913.0012.5013.0012.35-
Jan 22, 202512.7612.7612.4912.5611.93-
Jan 21, 202512.6712.6712.4512.4611.83-
Jan 20, 202512.7012.7012.5612.5811.95-
Jan 17, 202512.2212.4912.2212.4211.79-
Jan 16, 202512.2412.5012.2412.3711.75-
Jan 15, 202511.8612.2511.8612.2511.63-
Jan 14, 202511.6711.8911.6711.8911.29-
Jan 13, 202512.0212.0211.5811.5911.01-
Jan 10, 202512.1912.1911.9311.9711.37-
Jan 9, 202512.1412.1411.8511.8511.25-
Jan 8, 202511.8912.0011.8211.9711.37-
Jan 7, 202511.6611.6611.4211.5010.92-
Jan 6, 202511.6911.6911.3611.4510.87-
Jan 3, 202511.8111.8111.8111.8111.22-
Jan 2, 202511.9511.9511.9511.9511.35-
Dec 30, 202411.8011.8111.6911.8111.22-
Dec 27, 202411.7711.7711.5111.5610.98-
Dec 23, 202411.6611.6611.4011.5110.93-
Dec 20, 202411.6711.6711.3311.5310.95-
Dec 19, 202411.6411.7811.5411.7111.12-
Dec 18, 202411.7811.7811.5511.6311.04-
Dec 17, 202411.7911.7911.5511.5710.99-
Dec 16, 202411.7911.7911.7011.7011.11-
Dec 13, 202411.8111.8111.5611.8011.21-
Dec 12, 202411.6211.7211.3611.6211.03-
Dec 11, 202411.5611.5611.3511.4510.87-
Dec 10, 202411.6111.6111.2711.3410.77-
Dec 9, 202411.6911.6911.6111.6111.03-
Dec 6, 202411.8511.8511.5411.5410.96-
Dec 5, 202411.6711.6711.4911.6411.05-
Dec 4, 202411.4211.5211.3711.4810.90-
Dec 3, 202410.9311.3010.9311.2210.66-
Dec 2, 202410.9011.1310.9011.0910.53-
Nov 29, 202411.1211.1410.9211.1410.58-
Nov 28, 202411.3511.3511.0311.0310.47-
Nov 27, 202411.3111.3110.8810.9910.44150
Nov 26, 202411.4711.4711.3511.3510.78-
Nov 25, 202411.7911.7911.4811.5410.96-
Nov 22, 202411.6612.0211.3612.0211.41150
Nov 21, 202411.5011.5011.3211.3910.82-
Nov 20, 202411.4111.4811.3811.3910.82-
Nov 19, 202411.3811.3911.0011.0810.52-
Nov 18, 202411.4011.4011.0611.0910.53-
Nov 15, 202411.2611.2611.1511.1510.59-
Nov 14, 202411.3311.3311.1711.2010.64-
Nov 13, 202411.1611.3611.1011.3610.792,000
Nov 12, 202411.3211.3211.1711.2310.66-
Nov 11, 202411.1711.3411.1711.2310.66-
Nov 8, 202411.5211.5210.9310.9510.40940
Nov 7, 202411.6411.7111.5111.6411.05-
Nov 6, 202411.6211.7411.4411.4410.86-
Nov 5, 202411.4211.5811.3011.5811.00-
Nov 4, 202411.1611.7011.1611.2710.7080
Nov 1, 202411.3911.3911.1611.2810.71-
Oct 31, 202411.5111.5111.1411.1510.59-
Oct 30, 202411.5811.5811.3611.4610.88-
Oct 29, 202411.4011.5811.4011.4310.85-
Oct 28, 202411.4411.4411.2911.4410.86-
Oct 25, 202411.6411.6411.3611.3610.79-
Oct 24, 202411.7011.7011.4411.4610.88-
Oct 23, 202411.6311.6511.4711.6511.06-
Oct 22, 202411.9811.9811.4211.4210.84-
Oct 21, 202411.7911.9711.7911.8911.29-
Oct 18, 202412.0912.0911.8011.9011.30-
Oct 17, 202411.7011.8711.7011.8611.26-
Oct 16, 202411.5012.3211.5012.3211.70500
Oct 15, 202411.7212.1911.5212.1911.58328
Oct 14, 202411.4011.4811.2911.4610.88-
Oct 11, 202411.3811.7111.1911.3010.73100
Oct 10, 202410.8711.1510.8411.1510.59-
Oct 9, 202410.7910.7910.5010.6710.13-
Oct 8, 202410.6210.6210.4010.5310.00-
Oct 7, 202410.6810.8210.4110.8210.28272
Oct 4, 202410.3610.3610.3610.369.84-
Oct 3, 202410.4710.4710.2010.319.79-
Oct 2, 202410.5010.5010.5010.509.97-
Oct 1, 202410.2910.3810.2910.389.86-
Sep 30, 202410.5210.5210.3510.359.83-
Sep 27, 202410.6010.6010.2410.519.98-
Sep 26, 202410.4810.4810.2410.349.82-
Sep 25, 202410.3310.6710.1810.209.6950
Sep 24, 202410.3410.3410.1210.219.70-
Sep 23, 202410.2510.2510.0510.079.56-
Sep 20, 202410.2010.2310.1010.239.71-
Sep 19, 202410.2710.2710.0010.009.50-
Sep 18, 20249.819.999.819.999.49-
Sep 17, 202410.0710.079.869.959.45-
Sep 16, 20249.2210.059.2210.059.54-
Sep 13, 20249.529.529.319.318.85-
Sep 12, 20249.509.509.199.248.77-
Sep 11, 20249.209.299.109.168.70-
Sep 10, 20249.569.569.079.078.61-
Sep 9, 20249.499.529.349.418.94-
Sep 6, 20249.679.679.289.358.88-
Sep 5, 20249.529.539.359.539.05-
Sep 4, 20249.409.449.309.448.96-
Sep 3, 20249.589.589.339.388.90-
Sep 2, 20249.559.559.409.438.95-
Aug 30, 20249.539.539.389.388.90-
Aug 29, 20249.459.459.459.458.97-
Aug 28, 20249.289.319.229.318.85-
Aug 27, 20249.309.309.129.158.68-
Aug 26, 20249.109.219.109.158.69-
Aug 23, 20249.239.369.179.368.89-
Aug 22, 20249.279.279.069.068.61-
Aug 21, 20249.249.249.089.088.62-
Aug 20, 20249.309.309.069.108.64-
Aug 19, 20249.289.289.059.158.68-
Aug 16, 20249.149.148.949.108.64-
Aug 15, 20249.019.069.009.068.61-
Aug 14, 20248.958.958.788.808.35-
Aug 13, 20248.948.948.698.698.25-
Aug 12, 20248.978.978.758.858.40-
Aug 9, 20249.029.028.828.828.38-
Aug 8, 20248.718.898.718.898.44-
Aug 7, 20248.858.888.708.888.43-
Aug 6, 20248.868.868.648.648.20-
Aug 5, 20249.019.018.638.778.33-
Aug 2, 20249.349.349.069.068.61-
Aug 1, 20249.939.939.519.529.04-
Jul 31, 202410.0410.049.709.709.22-
Jul 30, 20249.799.799.639.769.27-
Jul 29, 20249.909.919.909.919.41252
Jul 26, 20249.819.819.819.819.32-
Jul 25, 20249.739.739.739.739.24-
Jul 24, 20249.659.749.649.699.20-
Jul 23, 20249.959.959.769.769.27-
Jul 22, 20249.779.799.659.769.27320
Jul 19, 20249.779.779.569.609.12-
Jul 18, 20249.699.699.509.659.16-
Jul 17, 20249.649.649.449.569.08-
Jul 16, 20249.689.689.499.529.04-
Jul 15, 20249.659.659.489.569.07-
Jul 12, 20249.749.749.749.749.25-
Jul 11, 20249.819.819.569.569.08-
Jul 10, 20249.579.579.409.579.09-
Jul 9, 20249.359.499.359.398.91-
Jul 8, 20249.189.499.189.489.01-
Jul 5, 20249.539.539.339.348.87-
Jul 4, 20249.529.779.369.368.89155
Jul 3, 20249.279.369.169.368.89-
Jul 2, 20249.399.399.029.108.64-
Jul 1, 20249.139.259.139.238.77-
Jun 28, 20249.149.149.079.098.63-
Jun 27, 20249.269.269.049.048.58-
Jun 26, 20249.409.409.079.088.62-
Jun 25, 20249.319.319.159.188.71-
Jun 24, 20249.279.279.099.158.69-
Jun 21, 20249.449.449.059.058.59-
Jun 20, 20249.349.349.239.248.78-
Jun 19, 20249.309.309.149.158.68-
Jun 18, 20249.199.199.099.148.68-
Jun 17, 20248.918.958.888.948.49-
Jun 14, 20248.938.938.658.688.24-
Jun 13, 20249.089.088.828.848.39-
Jun 12, 20248.688.988.688.938.48-
Jun 11, 20248.988.988.858.858.41-
Jun 10, 20248.758.948.758.948.49-
Jun 7, 20249.309.308.978.978.52-
Jun 6, 20249.139.139.039.118.65-
Jun 5, 20249.289.289.069.098.63-
Jun 4, 20249.409.409.069.118.66-
Jun 3, 20249.239.309.239.288.82-
May 31, 20249.329.539.329.458.971,600
May 30, 20249.409.619.409.609.11300