OTC Markets OTCPK - Delayed Quote USD

UniCredit S.p.A. (UNCFF)

Compare
41.23
+0.12
+(0.29%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.30 41.51 40.94 41.23 41.23 28,300
Jan 8, 2025 41.65 41.76 41.56 41.72 41.72 1,800
Jan 7, 2025 41.11 41.11 40.55 40.62 40.62 2,600
Jan 6, 2025 41.16 41.16 40.78 40.78 40.78 26,400
Jan 3, 2025 39.74 40.13 39.56 39.56 39.56 36,000
Jan 2, 2025 39.47 39.49 39.21 39.49 39.49 2,200
Dec 31, 2024 39.89 40.16 39.83 40.01 40.01 4,000
Dec 30, 2024 41.07 41.07 39.74 40.12 40.12 28,400
Dec 27, 2024 39.84 39.90 39.69 39.75 39.75 35,100
Dec 26, 2024 39.36 39.88 39.36 39.88 39.88 50,900
Dec 24, 2024 38.21 41.38 38.21 41.38 41.38 4,200
Dec 23, 2024 39.65 39.77 39.28 39.55 39.55 4,200
Dec 20, 2024 38.86 39.71 38.86 39.21 39.21 8,900
Dec 19, 2024 39.87 39.87 38.80 39.18 39.18 13,000
Dec 18, 2024 41.06 41.11 39.92 39.92 39.92 4,500
Dec 17, 2024 40.69 40.83 40.38 40.41 40.41 2,700
Dec 16, 2024 41.27 41.37 40.92 40.92 40.92 23,600
Dec 13, 2024 41.93 41.93 40.75 40.75 40.75 8,800
Dec 12, 2024 42.45 42.45 41.53 41.83 41.83 38,900
Dec 11, 2024 41.30 41.57 40.53 40.53 40.53 798,700
Dec 10, 2024 40.92 40.92 40.92 40.92 40.92 12,400
Dec 9, 2024 41.69 41.69 40.89 40.89 40.89 1,200
Dec 6, 2024 41.35 41.35 41.18 41.30 41.30 1,100
Dec 5, 2024 40.76 41.66 40.76 41.66 41.66 61,500
Dec 4, 2024 39.24 39.24 39.24 39.24 39.24 400
Dec 3, 2024 39.40 39.72 39.31 39.31 39.31 2,000
Dec 2, 2024 38.71 38.99 38.51 38.99 38.99 1,300
Nov 29, 2024 38.27 38.92 38.27 38.92 38.92 1,600
Nov 27, 2024 38.30 38.48 38.30 38.48 38.48 800
Nov 26, 2024 39.00 39.00 37.83 37.83 37.83 2,800
Nov 25, 2024 38.60 38.60 38.11 38.11 38.11 800
Nov 22, 2024 39.92 40.17 39.92 40.17 40.17 800
Nov 21, 2024 40.88 41.75 40.88 41.75 41.75 400
Nov 20, 2024 40.80 41.17 40.80 41.00 41.00 2,200
Nov 19, 2024 40.21 41.09 40.21 41.09 41.09 9,600
Nov 18, 2024 0.98 Dividend
Nov 18, 2024 42.16 42.16 42.16 42.16 42.16 2,300
Nov 15, 2024 43.06 43.06 43.06 43.06 42.08 400
Nov 14, 2024 44.18 44.18 44.18 44.18 43.18 400
Nov 13, 2024 42.66 42.66 42.66 42.66 41.69 600
Nov 12, 2024 43.48 43.48 42.56 43.13 42.15 1,100
Nov 11, 2024 43.09 43.09 43.09 43.09 42.11 -
Nov 8, 2024 42.97 43.35 42.97 43.09 42.11 1,200
Nov 7, 2024 43.81 43.82 43.81 43.82 42.83 7,500
Nov 6, 2024 43.90 43.90 43.81 43.81 42.82 500
Nov 5, 2024 46.70 46.70 46.56 46.56 45.50 700
Nov 4, 2024 46.71 47.32 45.19 46.48 45.43 1,900
Nov 1, 2024 45.06 46.06 45.06 45.64 44.61 1,100
Oct 31, 2024 44.67 44.67 44.67 44.67 43.66 900
Oct 30, 2024 44.30 44.62 43.68 43.68 42.69 2,100
Oct 29, 2024 43.30 43.30 43.30 43.30 42.32 -
Oct 28, 2024 43.93 43.93 43.30 43.30 42.32 500
Oct 25, 2024 44.00 44.00 44.00 44.00 43.00 700
Oct 24, 2024 43.00 43.00 43.00 43.00 42.03 -
Oct 23, 2024 43.50 43.50 43.00 43.00 42.03 10,800
Oct 22, 2024 43.37 43.93 43.37 43.93 42.93 900
Oct 21, 2024 44.27 44.27 43.84 43.84 42.85 800
Oct 18, 2024 43.86 44.75 43.84 43.84 42.85 700
Oct 17, 2024 43.95 43.95 43.95 43.95 42.95 300
Oct 16, 2024 42.79 42.79 42.79 42.79 41.82 -
Oct 15, 2024 42.79 42.79 42.79 42.79 41.82 400
Oct 14, 2024 44.05 44.05 44.05 44.05 43.05 2,400
Oct 11, 2024 44.00 44.29 44.00 44.05 43.05 1,300
Oct 10, 2024 43.19 43.19 43.19 43.19 42.21 -
Oct 9, 2024 43.19 43.19 43.19 43.19 42.21 1,100
Oct 8, 2024 43.50 43.50 43.28 43.28 42.30 600
Oct 7, 2024 43.61 43.61 43.22 43.22 42.24 7,400
Oct 4, 2024 42.84 43.01 42.84 43.00 42.03 800
Oct 3, 2024 41.81 41.81 41.81 41.81 40.86 500
Oct 2, 2024 41.95 41.95 41.95 41.95 41.00 14,800
Oct 1, 2024 43.70 43.70 42.30 42.58 41.61 2,400
Sep 30, 2024 43.15 44.99 43.15 44.08 43.08 2,300
Sep 27, 2024 43.93 43.93 43.93 43.93 42.93 600
Sep 26, 2024 44.00 44.17 43.93 43.93 42.93 1,400
Sep 25, 2024 42.00 43.26 42.00 43.26 42.28 700
Sep 24, 2024 40.52 40.52 40.52 40.52 39.60 300
Sep 23, 2024 40.52 40.52 40.52 40.52 39.60 300
Sep 20, 2024 42.30 42.95 42.30 42.95 41.98 1,300
Sep 19, 2024 41.90 41.90 41.90 41.90 40.95 300
Sep 18, 2024 41.90 41.90 41.90 41.90 40.95 -
Sep 17, 2024 41.94 41.94 41.90 41.90 40.95 800
Sep 16, 2024 41.40 41.65 41.23 41.65 40.71 3,300
Sep 13, 2024 40.86 41.26 40.68 41.26 40.32 6,300
Sep 12, 2024 41.26 41.29 41.26 41.29 40.35 800
Sep 11, 2024 39.92 39.92 39.92 39.92 39.02 -
Sep 10, 2024 39.80 39.92 39.80 39.92 39.02 1,900
Sep 9, 2024 41.61 41.61 41.61 41.61 40.67 600
Sep 6, 2024 41.61 41.61 41.61 41.61 40.67 2,600
Sep 5, 2024 40.87 40.87 40.87 40.87 39.94 600
Sep 4, 2024 40.68 40.87 40.68 40.87 39.94 800
Sep 3, 2024 40.50 40.50 40.45 40.45 39.53 1,200
Aug 30, 2024 40.97 40.97 40.97 40.97 40.04 -
Aug 29, 2024 40.59 41.08 40.59 40.97 40.04 20,900
Aug 28, 2024 41.55 41.55 41.55 41.55 40.61 400
Aug 27, 2024 41.00 41.00 40.88 40.88 39.95 2,000
Aug 26, 2024 40.99 40.99 40.98 40.98 40.05 700
Aug 23, 2024 40.65 40.90 40.65 40.90 39.97 1,200
Aug 22, 2024 40.35 40.56 40.35 40.56 39.64 13,600
Aug 21, 2024 39.89 39.89 39.89 39.89 38.99 500
Aug 20, 2024 41.40 41.40 41.40 41.40 40.46 400
Aug 19, 2024 40.82 41.40 40.12 41.40 40.46 1,200
Aug 16, 2024 39.02 39.02 39.02 39.02 38.14 10,300
Aug 15, 2024 39.02 39.02 39.02 39.02 38.14 -
Aug 14, 2024 38.33 39.02 38.33 39.02 38.14 500
Aug 13, 2024 38.25 38.25 38.25 38.25 37.38 200
Aug 12, 2024 37.25 37.25 37.25 37.25 36.41 300
Aug 9, 2024 37.65 37.65 37.25 37.25 36.41 800
Aug 8, 2024 37.32 37.74 37.32 37.34 36.49 3,000
Aug 7, 2024 37.32 37.32 37.11 37.11 36.27 1,900
Aug 6, 2024 37.50 37.50 37.50 37.50 36.65 500
Aug 5, 2024 37.50 37.50 37.50 37.50 36.65 300
Aug 2, 2024 37.18 37.50 37.18 37.50 36.65 1,400
Aug 1, 2024 39.29 39.29 38.57 38.88 38.00 13,400
Jul 31, 2024 41.07 41.07 41.07 41.07 40.14 400
Jul 30, 2024 40.69 40.69 40.69 40.69 39.77 300
Jul 29, 2024 40.69 40.69 40.69 40.69 39.77 300
Jul 26, 2024 41.29 41.29 40.69 40.69 39.77 700
Jul 25, 2024 42.48 42.48 42.48 42.48 41.52 300
Jul 24, 2024 42.46 42.48 42.46 42.48 41.52 12,900
Jul 23, 2024 41.10 41.10 41.10 41.10 40.17 -
Jul 22, 2024 41.10 41.10 41.10 41.10 40.17 -
Jul 19, 2024 41.10 41.10 41.10 41.10 40.17 -
Jul 18, 2024 41.40 41.41 41.10 41.10 40.17 800
Jul 17, 2024 41.18 41.18 41.17 41.17 40.24 1,100
Jul 16, 2024 40.45 40.45 40.45 40.45 39.53 300
Jul 15, 2024 40.45 40.45 40.45 40.45 39.53 300
Jul 12, 2024 40.20 40.45 39.91 40.45 39.53 2,000
Jul 11, 2024 40.05 40.05 40.05 40.05 39.14 300
Jul 10, 2024 40.17 40.17 40.11 40.11 39.20 600
Jul 9, 2024 39.89 40.01 39.89 40.01 39.10 400
Jul 8, 2024 37.93 37.93 37.93 37.93 37.07 500
Jul 5, 2024 37.93 37.93 37.93 37.93 37.07 -
Jul 3, 2024 37.93 37.93 37.93 37.93 37.07 300
Jul 2, 2024 37.98 38.43 37.93 37.93 37.07 1,500
Jul 1, 2024 38.81 38.81 38.81 38.81 37.93 900
Jun 28, 2024 37.53 37.53 37.22 37.22 36.38 700
Jun 27, 2024 37.30 37.73 37.19 37.73 36.87 800
Jun 26, 2024 37.23 37.23 37.23 37.23 36.39 500
Jun 25, 2024 37.44 37.44 37.16 37.16 36.32 1,500
Jun 24, 2024 36.56 36.56 36.56 36.56 35.73 300
Jun 21, 2024 36.53 36.56 36.53 36.56 35.73 400
Jun 20, 2024 37.34 37.34 37.34 37.34 36.49 600
Jun 18, 2024 36.90 37.10 36.90 37.10 36.26 1,400
Jun 17, 2024 35.36 35.68 35.25 35.68 34.87 5,000
Jun 14, 2024 34.50 35.09 34.50 35.08 34.28 4,900
Jun 13, 2024 37.05 37.05 36.74 36.74 35.91 600
Jun 12, 2024 38.95 38.95 38.95 38.95 38.07 800
Jun 11, 2024 39.10 39.10 39.10 39.10 38.21 -
Jun 10, 2024 39.10 39.10 38.91 39.10 38.21 1,900
Jun 7, 2024 39.70 39.70 39.70 39.70 38.80 300
Jun 6, 2024 39.70 39.70 39.70 39.70 38.80 400
Jun 5, 2024 38.86 38.86 38.86 38.86 37.98 -
Jun 4, 2024 38.86 38.86 38.86 38.86 37.98 500
Jun 3, 2024 40.07 40.07 40.07 40.07 39.16 39,200
May 31, 2024 39.67 39.67 39.67 39.67 38.77 500
May 30, 2024 39.25 39.25 39.25 39.25 38.36 500
May 29, 2024 39.05 39.05 39.04 39.04 38.16 800
May 28, 2024 39.96 39.96 39.68 39.68 38.78 3,300
May 24, 2024 39.06 39.53 39.06 39.53 38.63 2,700
May 23, 2024 39.29 39.29 39.29 39.29 38.40 -
May 22, 2024 38.99 39.29 38.99 39.29 38.40 400
May 21, 2024 39.79 39.79 39.79 39.79 38.89 400
May 20, 2024 39.40 39.40 39.30 39.30 38.41 4,300
May 17, 2024 39.85 39.85 39.53 39.53 38.63 800
May 16, 2024 39.58 39.87 39.51 39.87 38.97 1,700
May 15, 2024 39.49 39.62 39.39 39.39 38.50 600
May 14, 2024 38.92 38.92 38.92 38.92 38.04 12,600
May 13, 2024 38.92 38.92 38.92 38.92 38.04 500
May 10, 2024 38.90 38.90 38.90 38.90 38.02 400
May 9, 2024 38.70 38.70 38.70 38.70 37.82 -
May 8, 2024 38.46 38.70 38.46 38.70 37.82 900
May 7, 2024 39.16 39.16 38.38 39.15 38.26 3,200
May 6, 2024 37.34 38.26 37.34 37.54 36.69 2,000
May 3, 2024 36.74 36.85 36.63 36.85 36.01 1,900
May 2, 2024 37.89 37.89 37.89 37.89 37.03 500
May 1, 2024 37.89 37.89 37.89 37.89 37.03 600
Apr 30, 2024 37.89 37.89 37.89 37.89 37.03 5,200
Apr 29, 2024 37.89 37.89 37.89 37.89 37.03 600
Apr 26, 2024 38.14 38.14 38.14 38.14 37.28 46,400
Apr 25, 2024 37.54 37.54 37.54 37.54 36.69 400
Apr 24, 2024 37.08 37.08 37.08 37.08 36.24 1,400
Apr 23, 2024 37.72 38.10 37.24 37.85 36.99 1,500
Apr 22, 2024 1.92 Dividend
Apr 22, 2024 36.83 36.83 36.83 36.83 36.00 500
Apr 19, 2024 37.50 37.50 37.50 37.50 34.77 2,000
Apr 18, 2024 37.14 37.14 37.14 37.14 34.44 700
Apr 17, 2024 37.23 37.23 37.23 37.23 34.52 400
Apr 16, 2024 36.10 36.19 35.82 35.82 33.21 1,900
Apr 15, 2024 36.55 37.05 36.31 36.41 33.76 1,300
Apr 12, 2024 36.65 36.65 36.17 36.23 33.59 2,800
Apr 11, 2024 36.51 36.51 36.51 36.51 33.85 2,400
Apr 10, 2024 37.17 37.17 37.17 37.17 34.47 800
Apr 9, 2024 37.75 37.75 37.40 37.40 34.68 1,100
Apr 8, 2024 37.67 37.67 37.67 37.67 34.93 300
Apr 5, 2024 37.80 37.80 37.67 37.67 34.93 2,000
Apr 4, 2024 38.67 38.67 38.53 38.60 35.79 700
Apr 3, 2024 38.46 38.85 38.34 38.85 36.02 1,300
Apr 2, 2024 37.75 38.00 37.75 38.00 35.24 1,300
Apr 1, 2024 37.70 38.30 37.70 38.30 35.51 1,700
Mar 28, 2024 37.68 38.32 37.68 38.07 35.30 1,000
Mar 27, 2024 37.55 37.55 37.13 37.13 34.43 1,600
Mar 26, 2024 37.45 37.45 37.25 37.25 34.54 800
Mar 25, 2024 36.90 36.99 36.86 36.99 34.30 3,100
Mar 22, 2024 36.63 36.63 36.63 36.63 33.96 400
Mar 21, 2024 36.63 36.63 36.63 36.63 33.96 300
Mar 20, 2024 36.63 36.63 36.63 36.63 33.96 300
Mar 19, 2024 36.63 36.63 36.63 36.63 33.96 400
Mar 18, 2024 36.13 36.13 36.10 36.10 33.47 800
Mar 15, 2024 35.58 35.77 35.58 35.77 33.17 400
Mar 14, 2024 34.72 34.72 34.72 34.72 32.19 -
Mar 13, 2024 34.72 34.72 34.72 34.72 32.19 800
Mar 12, 2024 34.14 34.72 34.14 34.72 32.19 600
Mar 11, 2024 33.73 33.73 33.66 33.66 31.21 700
Mar 8, 2024 33.79 33.79 33.71 33.71 31.26 2,100
Mar 7, 2024 34.27 34.27 34.27 34.27 31.78 500
Mar 6, 2024 34.27 34.27 34.27 34.27 31.78 400
Mar 5, 2024 33.80 33.80 33.80 33.80 31.34 300
Mar 4, 2024 33.74 34.03 33.74 33.80 31.34 3,300
Mar 1, 2024 33.69 33.69 33.66 33.66 31.21 7,600
Feb 29, 2024 33.53 33.53 33.53 33.53 31.09 6,800
Feb 28, 2024 33.68 33.87 33.68 33.87 31.41 1,300
Feb 27, 2024 33.48 33.48 33.48 33.48 31.04 500
Feb 26, 2024 33.70 33.70 33.20 33.20 30.78 700
Feb 23, 2024 33.60 33.66 33.60 33.66 31.21 1,400
Feb 22, 2024 32.79 32.98 32.79 32.85 30.46 62,300
Feb 21, 2024 32.90 32.90 32.81 32.81 30.42 800
Feb 20, 2024 32.87 32.87 32.34 32.34 29.99 1,100
Feb 16, 2024 32.32 32.34 32.21 32.34 29.99 5,900
Feb 15, 2024 31.64 32.17 31.64 32.17 29.83 4,600
Feb 14, 2024 32.23 32.24 31.69 31.69 29.38 13,200
Feb 13, 2024 31.50 31.63 31.31 31.34 29.06 8,600
Feb 12, 2024 31.57 31.99 31.57 31.99 29.66 800
Feb 9, 2024 30.81 30.81 30.81 30.81 28.57 500
Feb 8, 2024 31.31 31.31 30.81 30.81 28.57 3,700
Feb 7, 2024 31.03 31.07 31.02 31.02 28.76 532,300
Feb 6, 2024 31.45 31.45 31.01 31.20 28.93 6,400
Feb 5, 2024 30.85 31.45 30.85 31.45 29.16 2,200
Feb 2, 2024 29.75 29.75 29.75 29.75 27.59 -
Feb 1, 2024 29.75 29.75 29.75 29.75 27.59 -
Jan 31, 2024 29.75 29.75 29.75 29.75 27.59 2,800
Jan 30, 2024 29.17 29.17 29.17 29.17 27.05 26,200
Jan 29, 2024 29.17 29.17 29.17 29.17 27.05 -
Jan 26, 2024 29.17 29.17 29.17 29.17 27.05 200
Jan 25, 2024 29.00 29.00 28.82 28.82 26.72 5,400
Jan 24, 2024 28.89 28.89 28.89 28.89 26.79 -
Jan 23, 2024 28.89 28.89 28.80 28.89 26.79 3,800
Jan 22, 2024 28.98 28.98 28.76 28.76 26.67 7,000
Jan 19, 2024 29.31 29.31 28.71 28.71 26.62 5,500
Jan 18, 2024 27.84 27.84 27.84 27.84 25.81 -
Jan 17, 2024 27.84 27.84 27.84 27.84 25.81 200
Jan 16, 2024 28.09 28.09 28.09 28.09 26.05 200
Jan 12, 2024 28.18 28.18 28.18 28.18 26.13 300
Jan 11, 2024 28.32 28.32 28.32 28.32 26.26 500

Related Tickers

SBKFF State Bank of India
91.35
0.00%
 
PBCRF PT Bank Central Asia Tbk
0.6390
0.00%
 
PSTVY Postal Savings Bank of China Co., Ltd.
10.90
0.00%
 
IITSF Intesa Sanpaolo S.p.A.
4.1900
0.00%
 
PBCRY PT Bank Central Asia Tbk
14.82
-0.40%
 
DBSDF DBS Group Holdings Ltd
32.84
0.00%
 
CRARY Crédit Agricole S.A.
6.82
-0.58%
 
USB-PH U.S. Bancorp
21.97
-1.08%
 
MFG Mizuho Financial Group, Inc.
4.8300
-4.92%
 
VLY Valley National Bancorp
8.62
-4.12%