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

Vienna - Delayed Quote EUR

Unilever PLC (ULVR.VI)

Compare

52.82

+0.24

+(0.46%)

At close: February 21 at 3:30:43 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	52.86	52.92	52.82	52.82	52.82	-
Feb 20, 2025	53.46	53.46	52.58	52.58	52.58	-
Feb 19, 2025	52.64	52.86	52.62	52.62	52.62	-
Feb 18, 2025	53.04	53.04	52.10	52.10	52.10	-
Feb 17, 2025	53.78	53.78	52.54	52.78	52.78	77
Feb 14, 2025	53.78	53.78	53.10	53.10	53.10	-
Feb 13, 2025	52.82	53.40	52.82	53.40	53.40	-
Feb 12, 2025	57.12	57.12	56.90	56.94	56.94	-
Feb 11, 2025	56.82	56.94	56.68	56.80	56.80	25
Feb 10, 2025	56.66	56.86	56.66	56.86	56.86	-
Feb 7, 2025	56.00	56.18	56.00	56.10	56.10	60
Feb 6, 2025	56.14	56.14	55.90	56.14	56.14	18
Feb 5, 2025	55.12	55.80	55.12	55.80	55.80	-
Feb 4, 2025	55.34	55.68	55.34	55.68	55.68	-
Feb 3, 2025	55.52	55.56	55.38	55.56	55.56	-
Jan 31, 2025	56.08	56.08	55.54	55.54	55.54	-
Jan 30, 2025	55.38	55.72	55.26	55.72	55.72	1
Jan 29, 2025	55.40	55.40	55.36	55.40	55.40	-
Jan 28, 2025	55.60	55.98	55.60	55.70	55.70	-
Jan 27, 2025	54.14	54.90	54.14	54.90	54.90	-
Jan 24, 2025	54.42	54.42	54.04	54.12	54.12	-
Jan 23, 2025	54.20	54.34	54.20	54.28	54.28	-
Jan 22, 2025	54.72	54.72	54.38	54.38	54.38	-
Jan 21, 2025	54.70	54.70	54.60	54.70	54.70	-
Jan 20, 2025	54.24	54.46	54.24	54.46	54.46	-
Jan 17, 2025	54.16	54.48	54.00	54.48	54.48	-
Jan 16, 2025	53.20	53.38	53.20	53.32	53.32	-
Jan 15, 2025	53.22	53.22	52.84	53.12	53.12	-
Jan 14, 2025	53.80	53.80	53.26	53.26	53.26	-
Jan 13, 2025	53.74	53.96	53.70	53.96	53.96	10
Jan 10, 2025	54.92	54.92	54.26	54.44	54.44	50
Jan 9, 2025	54.84	54.84	54.48	54.70	54.70	-
Jan 8, 2025	54.36	54.36	53.94	53.98	53.98	-
Jan 7, 2025	53.52	54.02	53.52	54.02	54.02	-
Jan 6, 2025	54.38	54.38	53.84	53.84	53.84	-
Jan 3, 2025	55.38	55.54	55.38	55.42	55.42	-
Jan 2, 2025	55.04	55.20	54.98	55.20	55.20	100
Dec 30, 2024	55.06	55.16	55.06	55.16	55.16	-
Dec 27, 2024	55.06	55.06	54.90	54.90	54.90	-
Dec 23, 2024	54.42	55.06	54.42	54.84	54.84	-
Dec 20, 2024	55.34	55.34	54.74	54.78	54.78	-
Dec 19, 2024	55.74	55.78	55.40	55.40	55.40	-
Dec 18, 2024	56.22	56.24	55.94	55.94	55.94	-
Dec 17, 2024	56.18	56.18	56.02	56.18	56.18	-
Dec 16, 2024	56.14	56.14	56.14	56.14	56.14	-
Dec 13, 2024	56.22	56.22	56.10	56.10	56.10	-
Dec 12, 2024	55.82	55.86	55.64	55.86	55.86	-
Dec 11, 2024	55.84	56.08	55.82	56.08	56.08	-
Dec 10, 2024	55.66	55.76	55.54	55.54	55.54	-
Dec 9, 2024	55.86	55.86	55.26	55.38	55.38	-
Dec 6, 2024	56.64	56.64	56.26	56.64	56.64	-
Dec 5, 2024	56.70	56.70	56.58	56.70	56.70	-
Dec 4, 2024	56.66	56.66	55.92	56.18	56.18	-
Dec 3, 2024	57.04	57.06	56.90	56.90	56.90	-
Dec 2, 2024	57.22	57.30	56.94	57.30	57.30	-
Nov 29, 2024	56.92	56.92	56.54	56.54	56.54	10
Nov 28, 2024	56.94	56.94	56.62	56.76	56.76	-
Nov 27, 2024	56.58	56.68	56.32	56.32	56.32	-
Nov 26, 2024	56.14	56.46	56.14	56.46	56.46	-
Nov 25, 2024	56.10	56.10	56.00	56.00	56.00	-
Nov 22, 2024	54.86	55.32	54.86	55.32	55.32	-
Nov 21, 2024	54.56	54.56	54.30	54.32	54.32	-
Nov 20, 2024	54.80	54.80	54.42	54.48	54.48	-
Nov 19, 2024	54.74	54.74	54.30	54.30	54.30	-
Nov 18, 2024	54.26	54.32	54.26	54.28	54.28	-
Nov 15, 2024	54.10	54.20	54.10	54.20	54.20	-
Nov 14, 2024	53.56	54.46	53.10	54.46	54.46	5
Nov 13, 2024	54.16	54.16	53.96	53.96	53.96	-
Nov 12, 2024	54.60	54.60	54.24	54.24	54.24	-
Nov 11, 2024	55.12	55.12	54.88	54.90	54.90	-
Nov 8, 2024	54.92	54.92	54.40	54.50	54.50	-
Nov 7, 2024	0.44 Dividend
Nov 7, 2024	54.78	54.88	54.70	54.70	54.70	204
Nov 6, 2024	56.48	56.50	55.66	55.66	55.29	15
Nov 5, 2024	56.56	56.60	56.50	56.60	56.23	-
Nov 4, 2024	56.50	56.80	56.50	56.66	56.29	-
Nov 1, 2024	56.08	56.82	56.08	56.82	56.45	-
Oct 31, 2024	56.66	56.66	56.02	56.08	55.71	110
Oct 30, 2024	57.52	57.52	57.02	57.02	56.64	-
Oct 29, 2024	58.20	58.20	57.56	57.72	57.34	10
Oct 28, 2024	57.56	57.62	57.40	57.62	57.24	-
Oct 25, 2024	57.38	57.38	57.12	57.16	56.78	-
Oct 24, 2024	57.02	58.14	57.02	57.66	57.28	50
Oct 23, 2024	57.02	57.02	57.02	57.02	56.64	-
Oct 22, 2024	57.34	57.34	57.00	57.06	56.68	-
Oct 21, 2024	58.04	58.04	57.68	57.74	57.36	-
Oct 18, 2024	58.12	58.12	57.20	57.64	57.26	-
Oct 17, 2024	58.38	58.56	58.02	58.56	58.17	10
Oct 16, 2024	58.30	58.30	57.98	57.98	57.60	-
Oct 15, 2024	58.16	58.20	58.16	58.20	57.82	-
Oct 14, 2024	57.52	57.52	57.48	57.50	57.12	-
Oct 11, 2024	57.22	57.46	57.22	57.46	57.08	-
Oct 10, 2024	57.56	57.56	57.12	57.24	56.86	-
Oct 9, 2024	57.58	57.58	57.22	57.22	56.84	-
Oct 8, 2024	56.74	57.06	56.74	57.06	56.68	-
Oct 7, 2024	57.44	57.44	57.04	57.12	56.74	-
Oct 4, 2024	57.20	57.20	56.74	56.74	56.37	-
Oct 3, 2024	58.18	58.18	57.50	57.50	57.12	-
Oct 2, 2024	58.70	58.70	58.14	58.14	57.76	-
Oct 1, 2024	58.26	58.46	58.24	58.46	58.08	-
Sep 30, 2024	58.56	58.74	58.50	58.74	58.35	23
Sep 27, 2024	58.76	58.76	58.62	58.62	58.23	-
Sep 26, 2024	59.16	59.16	57.82	58.06	57.68	-
Sep 25, 2024	58.14	58.46	58.14	58.42	58.04	-
Sep 24, 2024	58.52	58.52	57.92	57.92	57.54	-
Sep 23, 2024	58.04	58.34	58.04	58.26	57.88	-
Sep 20, 2024	57.94	57.94	57.72	57.72	57.34	-
Sep 19, 2024	58.44	58.44	58.16	58.16	57.78	-
Sep 18, 2024	58.52	58.52	58.22	58.30	57.92	-
Sep 17, 2024	59.74	59.74	58.32	58.32	57.94	-
Sep 16, 2024	58.70	58.84	58.68	58.84	58.45	-
Sep 13, 2024	58.72	58.72	58.58	58.58	58.19	-
Sep 12, 2024	59.32	59.32	58.50	58.64	58.25	-
Sep 11, 2024	59.46	59.46	58.90	59.38	58.99	-
Sep 10, 2024	59.68	59.70	59.46	59.70	59.31	50
Sep 9, 2024	59.18	59.32	58.88	59.18	58.79	115
Sep 6, 2024	58.84	59.06	58.70	59.06	58.67	-
Sep 5, 2024	59.14	59.14	58.72	58.90	58.51	-
Sep 4, 2024	58.82	58.82	58.64	58.78	58.39	-
Sep 3, 2024	58.70	58.70	58.36	58.46	58.08	90
Sep 2, 2024	59.90	59.90	58.04	58.50	58.12	70
Aug 30, 2024	57.80	58.64	57.80	58.64	58.25	125
Aug 29, 2024	57.78	57.94	57.32	57.94	57.56	-
Aug 28, 2024	57.16	57.74	57.16	57.62	57.24	165
Aug 27, 2024	57.52	57.52	57.08	57.08	56.70	45
Aug 26, 2024	56.66	56.82	56.66	56.68	56.31	14
Aug 23, 2024	56.66	56.66	56.56	56.62	56.25	-
Aug 22, 2024	56.50	56.62	56.50	56.52	56.15	-
Aug 21, 2024	55.40	55.40	55.36	55.40	55.04	-
Aug 20, 2024	55.08	55.42	55.08	55.42	55.06	10
Aug 19, 2024	55.36	55.42	55.24	55.34	54.98	-
Aug 16, 2024	55.94	55.94	55.36	55.62	55.25	190
Aug 15, 2024	55.60	55.78	55.60	55.78	55.41	-
Aug 14, 2024	55.62	55.62	54.84	54.84	54.48	-
Aug 13, 2024	55.42	55.42	55.10	55.10	54.74	-
Aug 12, 2024	55.40	55.40	55.12	55.40	55.04	-
Aug 9, 2024	55.72	55.72	55.48	55.48	55.11	-
Aug 8, 2024	0.45 Dividend
Aug 8, 2024	55.74	55.74	55.30	55.60	55.23	-
Aug 7, 2024	56.32	56.32	55.82	56.20	55.46	20
Aug 6, 2024	55.32	55.42	55.16	55.16	54.44	1
Aug 5, 2024	57.46	57.46	55.16	55.16	54.44	11
Aug 2, 2024	56.82	57.22	56.58	57.22	56.47	-
Aug 1, 2024	56.68	56.86	56.46	56.86	56.11	-
Jul 31, 2024	56.64	56.64	56.64	56.64	55.90	-
Jul 30, 2024	56.40	56.40	56.14	56.16	55.42	-
Jul 29, 2024	55.70	56.44	55.70	56.42	55.68	70
Jul 26, 2024	55.06	55.72	55.06	55.72	54.99	-
Jul 25, 2024	54.98	55.66	54.98	55.48	54.75	-
Jul 24, 2024	52.52	52.62	52.12	52.12	51.44	-
Jul 23, 2024	53.10	53.42	53.10	53.28	52.58	-
Jul 22, 2024	53.20	53.66	53.20	53.66	52.96	-
Jul 19, 2024	52.96	53.64	52.96	53.64	52.94	70
Jul 18, 2024	53.12	53.60	53.12	53.52	52.82	192
Jul 17, 2024	52.28	52.84	52.28	52.84	52.15	3
Jul 16, 2024	52.34	52.60	52.34	52.60	51.91	-
Jul 15, 2024	52.68	53.12	52.68	52.80	52.11	-
Jul 12, 2024	51.62	52.64	51.62	52.64	51.95	2
Jul 11, 2024	52.46	52.48	52.40	52.40	51.71	-
Jul 10, 2024	51.64	52.10	51.64	52.00	51.32	-
Jul 9, 2024	51.76	52.02	51.76	51.80	51.12	-
Jul 8, 2024	51.48	51.58	51.42	51.58	50.90	-
Jul 5, 2024	51.42	51.42	51.18	51.18	50.51	-
Jul 4, 2024	51.18	51.18	51.18	51.18	50.51	-
Jul 3, 2024	51.38	51.38	51.38	51.38	50.71	-
Jul 2, 2024	50.92	50.92	50.92	50.92	50.25	-
Jul 1, 2024	51.18	51.66	51.18	51.66	50.98	6
Jun 28, 2024	52.12	52.30	52.12	52.30	51.61	-
Jun 27, 2024	52.38	52.38	52.30	52.30	51.61	-
Jun 26, 2024	52.38	52.38	52.10	52.30	51.61	35
Jun 25, 2024	52.18	52.30	52.18	52.30	51.61	20
Jun 24, 2024	52.46	52.76	52.46	52.76	52.07	-
Jun 21, 2024	52.60	52.76	52.22	52.76	52.07	17
Jun 20, 2024	52.70	52.76	52.70	52.76	52.07	-
Jun 19, 2024	52.46	52.76	52.06	52.76	52.07	80
Jun 18, 2024	52.68	52.76	52.68	52.76	52.07	-
Jun 17, 2024	52.72	52.72	52.72	52.72	52.03	-
Jun 14, 2024	52.38	52.38	52.20	52.20	51.52	-
Jun 13, 2024	52.20	52.20	52.20	52.20	51.52	-
Jun 12, 2024	52.14	52.20	52.14	52.20	51.52	-
Jun 11, 2024	52.14	52.14	52.14	52.14	51.46	-
Jun 10, 2024	51.82	51.82	51.82	51.82	51.14	-
Jun 7, 2024	51.80	51.80	51.80	51.80	51.12	-
Jun 6, 2024	51.54	51.54	50.34	50.34	49.68	200
Jun 5, 2024	51.76	51.76	51.12	51.12	50.45	50
Jun 4, 2024	50.90	50.90	50.90	50.90	50.23	-
Jun 3, 2024	50.74	50.74	50.74	50.74	50.07	-
May 31, 2024	50.12	50.12	50.12	50.12	49.46	-
May 30, 2024	49.67	49.67	49.67	49.67	49.02	-
May 29, 2024	51.62	51.62	51.62	51.62	50.94	40
May 28, 2024	50.42	51.62	50.42	51.62	50.94	1,000
May 27, 2024	50.00	50.00	50.00	50.00	49.34	43
May 24, 2024	50.22	50.22	50.22	50.22	49.56	-
May 23, 2024	51.12	51.12	51.12	51.12	50.45	-
May 22, 2024	50.12	50.28	50.12	50.28	49.62	20
May 21, 2024	50.02	50.02	50.02	50.02	49.36	-
May 20, 2024	50.58	50.58	50.58	50.58	49.92	-
May 17, 2024	50.18	50.18	50.18	50.18	49.52	-
May 16, 2024	0.44 Dividend
May 16, 2024	49.85	49.85	49.85	49.85	49.20	-
May 15, 2024	50.02	50.02	50.02	50.02	49.00	-
May 14, 2024	50.30	50.30	49.80	49.80	48.79	20
May 13, 2024	49.87	50.00	49.87	50.00	48.98	70
May 10, 2024	48.96	49.40	48.96	49.40	48.39	62
May 9, 2024	48.79	48.79	48.79	48.79	47.80	-
May 8, 2024	48.75	48.75	48.75	48.75	47.76	-
May 7, 2024	48.83	48.83	48.83	48.83	47.84	-
May 6, 2024	48.75	48.75	48.75	48.75	47.76	-
May 3, 2024	48.75	48.75	48.75	48.75	47.76	-
May 2, 2024	48.30	48.56	48.30	48.56	47.57	110
Apr 30, 2024	48.27	48.30	48.27	48.30	47.32	22
Apr 29, 2024	47.39	47.70	47.39	47.70	46.73	75
Apr 26, 2024	48.07	48.07	48.07	48.07	47.09	28
Apr 25, 2024	46.75	46.82	45.70	45.70	44.77	148
Apr 24, 2024	45.05	45.05	44.10	44.10	43.20	-
Apr 23, 2024	45.30	45.30	44.10	44.10	43.20	200
Apr 22, 2024	44.10	44.10	44.10	44.10	43.20	-
Apr 19, 2024	44.10	44.10	44.10	44.10	43.20	-
Apr 18, 2024	44.10	44.10	44.10	44.10	43.20	-
Apr 17, 2024	44.10	44.10	44.10	44.10	43.20	80
Apr 16, 2024	44.10	44.10	43.07	43.07	42.19	-
Apr 15, 2024	44.23	44.23	44.10	44.10	43.20	-
Apr 12, 2024	44.82	44.82	44.10	44.10	43.20	-
Apr 11, 2024	44.63	44.63	44.10	44.10	43.20	-
Apr 10, 2024	44.68	44.68	44.10	44.10	43.20	-
Apr 9, 2024	44.32	46.20	44.32	46.20	45.26	55
Apr 8, 2024	42.00	42.00	42.00	42.00	41.14	8
Apr 5, 2024	44.60	44.60	43.00	43.00	42.12	21
Apr 4, 2024	45.33	45.33	44.60	44.60	43.69	-
Apr 3, 2024	45.65	45.90	44.76	44.76	43.85	22
Apr 2, 2024	46.60	46.60	46.20	46.20	45.26	35
Mar 28, 2024	46.38	46.38	46.38	46.38	45.44	-
Mar 27, 2024	46.38	46.38	46.38	46.38	45.44	-
Mar 26, 2024	46.38	46.38	46.38	46.38	45.44	-
Mar 25, 2024	46.38	46.38	46.38	46.38	45.44	-
Mar 22, 2024	45.84	45.84	45.84	45.84	44.91	-
Mar 21, 2024	45.60	45.60	45.60	45.60	44.67	-
Mar 20, 2024	45.67	45.67	45.60	45.60	44.67	175
Mar 19, 2024	46.58	46.58	46.58	46.58	45.63	25
Mar 18, 2024	44.95	44.95	44.95	44.95	44.03	330
Mar 15, 2024	45.40	45.40	45.40	45.40	44.47	35
Mar 14, 2024	45.51	45.51	45.51	45.51	44.58	-
Mar 13, 2024	45.51	45.51	45.51	45.51	44.58	-
Mar 12, 2024	45.51	45.51	45.51	45.51	44.58	-
Mar 11, 2024	45.03	45.03	45.03	45.03	44.12	-
Mar 8, 2024	46.20	46.20	46.20	46.20	45.26	-
Mar 7, 2024	46.20	46.20	46.20	46.20	45.26	-
Mar 6, 2024	45.13	46.20	45.13	46.20	45.26	121
Mar 5, 2024	45.37	45.37	45.37	45.37	44.44	-
Mar 4, 2024	45.37	45.37	45.37	45.37	44.44	-
Mar 1, 2024	45.37	45.37	45.37	45.37	44.44	-
Feb 29, 2024	45.37	45.37	45.37	45.37	44.44	-
Feb 28, 2024	45.42	45.42	45.37	45.37	44.44	55
Feb 27, 2024	46.22	46.22	46.22	46.22	45.28	-
Feb 26, 2024	46.75	46.75	46.75	46.75	45.80	-
Feb 23, 2024	47.19	47.19	47.19	47.19	46.23	-
Feb 22, 2024	0.44 Dividend
Feb 22, 2024	47.19	47.19	47.19	47.19	46.23	-
Feb 21, 2024	47.19	47.19	47.19	47.19	45.88	-

PG.VI The Procter & Gamble Company

160.22

+0.29%

BOBR4.SA Bombril S.A.

1.6500

-2.94%

PG The Procter & Gamble Company

170.23

+1.81%

HIMS Hims & Hers Health, Inc.

49.28

-25.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Unilever PLC (ULVR.VI)

Related Tickers