Unilever PLC (UNVB.DU)

Compare

53.72

+0.22

+(0.41%)

As of 7:32:07 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	53.30	54.30	53.30	53.72	53.72	-
Jan 16, 2025	53.02	53.50	53.02	53.50	53.50	140
Jan 15, 2025	53.00	53.00	52.86	52.90	52.90	-
Jan 14, 2025	53.74	53.74	52.96	52.96	52.96	-
Jan 13, 2025	53.50	53.76	53.50	53.50	53.50	-
Jan 10, 2025	54.48	54.48	53.82	53.84	53.84	-
Jan 9, 2025	54.48	54.84	54.18	54.18	54.18	10
Jan 8, 2025	53.90	54.24	53.74	53.96	53.96	2,063
Jan 7, 2025	52.98	54.00	52.98	53.86	53.86	-
Jan 6, 2025	55.14	55.14	53.16	53.16	53.16	25
Jan 3, 2025	54.82	55.30	54.74	54.74	54.74	-
Jan 2, 2025	54.54	55.08	54.52	54.78	54.78	-
Dec 30, 2024	54.04	54.98	54.04	54.92	54.92	-
Dec 27, 2024	54.78	54.90	54.68	54.82	54.82	2
Dec 23, 2024	54.32	54.78	54.22	54.54	54.54	-
Dec 20, 2024	54.84	54.96	54.50	54.96	54.96	-
Dec 19, 2024	55.26	55.62	55.06	55.08	55.08	-
Dec 18, 2024	56.26	56.26	55.60	55.60	55.60	30
Dec 17, 2024	56.22	56.38	55.80	56.28	56.28	-
Dec 16, 2024	55.90	56.54	55.70	56.54	56.54	-
Dec 13, 2024	55.94	56.06	55.72	55.86	55.86	-
Dec 12, 2024	55.64	55.82	55.24	55.82	55.82	-
Dec 11, 2024	55.32	56.10	55.32	55.74	55.74	-
Dec 10, 2024	55.22	55.58	55.22	55.38	55.38	-
Dec 9, 2024	55.60	55.60	54.94	55.26	55.26	-
Dec 6, 2024	56.02	56.14	55.58	55.58	55.58	-
Dec 5, 2024	55.98	56.36	55.98	56.06	56.06	-
Dec 4, 2024	56.16	56.16	55.70	55.94	55.94	-
Dec 3, 2024	56.72	56.84	56.32	56.32	56.32	-
Dec 2, 2024	56.04	57.04	56.04	56.88	56.88	-
Nov 29, 2024	56.52	56.56	56.36	56.40	56.40	-
Nov 28, 2024	56.60	57.04	56.40	56.56	56.56	3
Nov 27, 2024	56.26	56.46	56.26	56.46	56.46	-
Nov 26, 2024	55.62	56.24	55.62	56.24	56.24	-
Nov 25, 2024	55.80	56.26	55.72	55.72	55.72	-
Nov 22, 2024	54.50	56.50	54.50	56.50	56.50	20
Nov 21, 2024	54.76	54.76	54.14	54.36	54.36	-
Nov 20, 2024	54.28	54.66	54.22	54.66	54.66	-
Nov 19, 2024	54.04	54.40	54.04	54.36	54.36	-
Nov 18, 2024	54.04	54.56	53.96	54.56	54.56	15
Nov 15, 2024	53.94	54.22	53.94	54.22	54.22	-
Nov 14, 2024	53.78	54.30	53.68	54.30	54.30	-
Nov 13, 2024	53.74	53.98	53.74	53.98	53.98	-
Nov 12, 2024	53.82	54.04	53.82	54.00	54.00	-
Nov 11, 2024	54.30	54.72	54.30	54.44	54.44	-
Nov 8, 2024	54.08	54.62	54.08	54.48	54.48	20
Nov 7, 2024	0.37 Dividend
Nov 7, 2024	54.26	54.84	54.08	54.08	54.08	-
Nov 6, 2024	56.72	56.72	54.60	54.60	54.23	-
Nov 5, 2024	56.34	56.34	56.02	56.02	55.64	-
Nov 4, 2024	56.26	56.46	56.08	56.08	55.70	-
Nov 1, 2024	55.78	56.68	55.78	56.50	56.12	-
Oct 31, 2024	56.34	56.46	55.84	55.84	55.47	-
Oct 30, 2024	57.06	57.06	56.52	56.52	56.14	-
Oct 29, 2024	57.46	57.66	57.40	57.42	57.03	-
Oct 28, 2024	56.58	57.52	56.58	57.46	57.07	-
Oct 25, 2024	57.16	57.16	56.88	56.88	56.50	-
Oct 24, 2024	56.04	57.72	56.04	57.04	56.66	10
Oct 23, 2024	57.06	57.06	55.76	55.76	55.39	-
Oct 22, 2024	57.04	57.24	56.80	56.92	56.54	-
Oct 21, 2024	57.80	57.82	57.34	57.82	57.43	68
Oct 18, 2024	58.18	58.18	57.36	57.74	57.35	-
Oct 17, 2024	57.66	58.48	57.38	58.42	58.03	7
Oct 16, 2024	57.98	57.98	57.74	57.84	57.45	-
Oct 15, 2024	57.86	58.20	57.86	58.04	57.65	50
Oct 14, 2024	57.26	57.40	57.26	57.28	56.90	-
Oct 11, 2024	56.48	57.28	56.48	57.10	56.72	-
Oct 10, 2024	57.20	57.44	56.80	56.80	56.42	6
Oct 9, 2024	56.96	57.18	56.96	57.14	56.76	-
Oct 8, 2024	55.92	56.84	55.92	56.84	56.46	100
Oct 7, 2024	57.04	57.04	56.60	56.60	56.22	-
Oct 4, 2024	56.84	57.14	56.78	57.14	56.76	-
Oct 3, 2024	57.90	57.98	56.84	56.84	56.46	-
Oct 2, 2024	57.56	58.30	57.56	58.02	57.63	-
Oct 1, 2024	57.90	58.24	57.90	58.20	57.81	-
Sep 30, 2024	58.26	58.52	57.70	57.70	57.31	-
Sep 27, 2024	57.80	58.70	57.80	58.04	57.65	-
Sep 26, 2024	58.50	58.60	57.66	57.66	57.27	-
Sep 25, 2024	57.80	58.46	57.80	58.46	58.07	-
Sep 24, 2024	58.16	58.26	57.66	57.66	57.27	710
Sep 23, 2024	57.32	58.14	57.32	58.14	57.75	-
Sep 20, 2024	57.34	57.82	57.30	57.30	56.92	-
Sep 19, 2024	58.26	58.26	57.50	57.50	57.11	-
Sep 18, 2024	58.26	58.36	57.70	57.70	57.31	-
Sep 17, 2024	58.66	58.66	57.94	57.94	57.55	-
Sep 16, 2024	58.08	58.70	58.08	58.70	58.31	-
Sep 13, 2024	58.22	58.48	58.22	58.28	57.89	-
Sep 12, 2024	58.44	58.56	58.16	58.16	57.77	-
Sep 11, 2024	59.84	59.84	58.40	58.40	58.01	15
Sep 10, 2024	58.96	59.32	58.96	59.14	58.74	-
Sep 9, 2024	58.58	59.26	58.58	59.04	58.64	-
Sep 6, 2024	58.64	59.10	58.40	58.40	58.01	375
Sep 5, 2024	58.16	59.02	58.16	58.96	58.56	-
Sep 4, 2024	58.12	58.66	58.12	58.46	58.07	100
Sep 3, 2024	57.90	58.58	57.90	58.58	58.19	-
Sep 2, 2024	57.84	58.32	57.84	58.12	57.73	-
Aug 30, 2024	58.34	58.52	57.86	58.36	57.97	8
Aug 29, 2024	57.56	58.20	57.56	58.20	57.81	-
Aug 28, 2024	57.10	57.60	57.10	57.60	57.21	-
Aug 27, 2024	56.46	57.52	56.46	57.10	56.72	30
Aug 26, 2024	56.64	56.98	56.54	56.78	56.40	20
Aug 23, 2024	56.46	56.52	56.26	56.52	56.14	-
Aug 22, 2024	55.68	56.54	55.68	56.08	55.70	-
Aug 21, 2024	54.88	55.20	54.88	55.20	54.83	-
Aug 20, 2024	55.06	55.08	55.02	55.02	54.65	-
Aug 19, 2024	55.28	55.40	55.08	55.14	54.77	210
Aug 16, 2024	55.30	55.44	55.16	55.16	54.79	-
Aug 15, 2024	54.74	55.58	54.74	55.38	55.01	-
Aug 14, 2024	54.62	55.48	54.62	54.66	54.29	-
Aug 13, 2024	54.96	55.06	54.90	55.06	54.69	-
Aug 12, 2024	54.90	55.52	54.88	55.00	54.63	181
Aug 9, 2024	55.50	55.54	54.82	54.82	54.45	-
Aug 8, 2024	0.37 Dividend
Aug 8, 2024	55.52	55.76	55.30	55.68	55.31	-
Aug 7, 2024	55.84	56.14	55.68	56.14	55.40	-
Aug 6, 2024	54.90	55.38	54.90	55.38	54.65	-
Aug 5, 2024	55.20	56.50	54.82	54.82	54.09	370
Aug 2, 2024	56.16	57.00	56.16	56.50	55.75	100
Aug 1, 2024	56.38	56.38	56.14	56.30	55.55	-
Jul 31, 2024	55.82	56.46	55.82	56.30	55.55	-
Jul 30, 2024	55.84	56.20	55.84	56.08	55.34	50
Jul 29, 2024	55.46	56.24	55.46	55.92	55.18	-
Jul 26, 2024	54.44	55.50	54.44	55.50	54.76	-
Jul 25, 2024	55.68	55.68	54.90	54.90	54.17	-
Jul 24, 2024	52.36	52.44	52.02	52.02	51.33	-
Jul 23, 2024	53.04	53.24	52.52	52.52	51.82	-
Jul 22, 2024	53.02	53.40	53.02	53.04	52.34	-
Jul 19, 2024	53.54	53.54	53.10	53.10	52.40	-
Jul 18, 2024	52.84	53.62	52.84	53.46	52.75	-
Jul 17, 2024	52.16	52.94	52.16	52.86	52.16	-
Jul 16, 2024	51.94	52.46	51.94	52.40	51.71	-
Jul 15, 2024	52.26	52.90	52.02	52.02	51.33	-
Jul 12, 2024	51.88	52.64	51.88	52.64	51.94	-
Jul 11, 2024	52.10	52.30	52.10	52.10	51.41	78
Jul 10, 2024	51.10	52.06	51.10	52.06	51.37	-
Jul 9, 2024	51.30	51.88	51.28	51.28	50.60	-
Jul 8, 2024	50.50	51.46	50.50	51.32	50.64	-
Jul 5, 2024	50.56	51.12	50.56	51.10	50.42	-
Jul 4, 2024	50.68	51.02	50.46	50.46	49.79	-
Jul 3, 2024	50.92	50.92	50.68	50.76	50.09	-
Jul 2, 2024	50.86	50.86	50.24	50.72	50.05	-
Jul 1, 2024	50.86	51.46	50.86	51.18	50.50	-
Jun 28, 2024	51.66	51.66	51.14	51.14	50.46	199
Jun 27, 2024	51.88	52.40	51.26	51.26	50.58	100
Jun 26, 2024	52.24	52.24	51.94	52.00	51.31	-
Jun 25, 2024	52.14	52.66	52.08	52.66	51.96	20
Jun 24, 2024	52.30	52.30	52.10	52.10	51.41	-
Jun 21, 2024	52.14	52.44	52.08	52.26	51.57	-
Jun 20, 2024	52.12	52.20	52.06	52.20	51.51	-
Jun 19, 2024	52.22	52.32	52.10	52.32	51.63	-
Jun 18, 2024	52.66	52.66	52.20	52.26	51.57	1
Jun 17, 2024	52.28	52.42	52.08	52.08	51.39	-
Jun 14, 2024	52.44	52.50	52.24	52.24	51.55	3
Jun 13, 2024	51.66	51.92	51.66	51.92	51.23	-
Jun 12, 2024	51.26	51.92	51.26	51.76	51.07	-
Jun 11, 2024	51.14	51.62	51.14	51.16	50.48	-
Jun 10, 2024	50.86	51.56	50.86	51.20	50.52	-
Jun 7, 2024	51.10	51.70	50.96	50.96	50.28	-
Jun 6, 2024	51.02	51.48	51.02	51.08	50.40	500
Jun 5, 2024	51.24	51.38	51.00	51.00	50.32	-
Jun 4, 2024	50.42	51.12	50.42	51.04	50.36	22
Jun 3, 2024	50.10	50.60	50.10	50.34	49.67	-
May 31, 2024	49.66	49.94	49.66	49.85	49.19	-
May 30, 2024	49.59	49.90	49.57	49.82	49.16	10
May 29, 2024	49.46	49.68	49.36	49.36	48.71	2
May 28, 2024	50.10	50.12	49.60	49.60	48.94	-
May 27, 2024	50.04	50.26	50.04	50.26	49.59	-
May 24, 2024	50.20	50.40	50.18	50.20	49.53	-
May 23, 2024	50.56	50.56	50.34	50.34	49.67	-
May 22, 2024	49.72	49.88	49.72	49.88	49.22	-
May 21, 2024	49.79	49.98	49.71	49.96	49.30	-
May 20, 2024	49.84	50.14	49.81	49.81	49.15	-
May 17, 2024	49.33	50.24	49.33	49.88	49.22	-
May 16, 2024	0.37 Dividend
May 16, 2024	49.25	49.63	49.25	49.63	48.97	-
May 15, 2024	49.46	49.92	49.46	49.92	48.90	-
May 14, 2024	49.55	50.04	49.55	49.71	48.69	-
May 13, 2024	49.35	50.38	49.35	49.82	48.80	49
May 10, 2024	49.16	49.62	49.16	49.38	48.37	-
May 9, 2024	48.81	49.28	48.81	49.23	48.22	-
May 8, 2024	48.72	49.14	48.72	48.80	47.80	-
May 7, 2024	48.03	48.91	48.03	48.74	47.74	-
May 6, 2024	48.16	48.55	47.76	47.76	46.78	-
May 3, 2024	48.39	48.66	48.39	48.43	47.44	-
May 2, 2024	47.77	48.65	47.77	48.40	47.41	100
Apr 30, 2024	47.76	48.36	47.76	48.09	47.10	-
Apr 29, 2024	47.61	48.16	47.61	47.75	46.77	-
Apr 26, 2024	47.26	48.01	47.26	47.65	46.67	50
Apr 25, 2024	45.10	47.29	45.10	46.98	46.02	-
Apr 24, 2024	44.81	45.38	44.77	44.90	43.98	200
Apr 23, 2024	45.14	45.14	44.71	44.71	43.79	10
Apr 22, 2024	44.60	44.94	44.60	44.77	43.85	-
Apr 19, 2024	43.72	44.43	43.72	44.43	43.52	-
Apr 18, 2024	44.03	44.09	44.03	44.06	43.16	-
Apr 17, 2024	43.57	43.98	43.57	43.68	42.78	-
Apr 16, 2024	43.87	44.01	43.58	43.58	42.69	-
Apr 15, 2024	43.92	44.21	43.92	43.97	43.07	-
Apr 12, 2024	44.60	44.74	44.28	44.28	43.37	100
Apr 11, 2024	44.40	44.68	44.40	44.68	43.76	-
Apr 10, 2024	44.66	44.68	44.55	44.55	43.64	-
Apr 9, 2024	44.17	44.61	44.17	44.53	43.62	-
Apr 8, 2024	44.71	44.71	44.25	44.25	43.34	-
Apr 5, 2024	45.02	45.26	44.64	44.69	43.77	2
Apr 4, 2024	45.25	45.51	45.10	45.10	44.17	525
Apr 3, 2024	45.57	45.64	45.27	45.45	44.52	22
Apr 2, 2024	46.53	46.53	45.51	45.51	44.58	7
Mar 28, 2024	46.15	46.39	46.15	46.22	45.27	34
Mar 27, 2024	45.81	46.15	45.80	46.13	45.19	105
Mar 26, 2024	45.76	45.92	45.76	45.87	44.93	-
Mar 25, 2024	45.97	46.29	45.71	45.71	44.77	-
Mar 22, 2024	45.33	46.42	45.33	46.14	45.19	10
Mar 21, 2024	45.54	45.54	45.24	45.48	44.55	-
Mar 20, 2024	45.94	45.94	45.24	45.31	44.38	-
Mar 19, 2024	45.22	46.65	45.22	45.94	45.00	-
Mar 18, 2024	45.17	45.17	44.55	44.55	43.64	284
Mar 15, 2024	45.15	45.44	45.04	45.04	44.12	51
Mar 14, 2024	45.17	45.60	45.12	45.12	44.19	-
Mar 13, 2024	45.03	45.49	45.03	45.15	44.23	1
Mar 12, 2024	44.81	45.31	44.81	45.26	44.34	-
Mar 11, 2024	44.78	45.04	44.78	44.95	44.03	-
Mar 8, 2024	44.67	44.87	44.67	44.83	43.91	-
Mar 7, 2024	44.60	44.83	44.60	44.72	43.80	-
Mar 6, 2024	44.90	45.11	44.77	44.77	43.85	-
Mar 5, 2024	44.67	45.19	44.67	44.93	44.01	-
Mar 4, 2024	44.96	45.03	44.87	44.87	43.94	-
Mar 1, 2024	44.99	45.33	44.90	44.90	43.98	-
Feb 29, 2024	45.11	45.29	45.08	45.18	44.25	80
Feb 28, 2024	45.49	45.49	44.99	44.99	44.06	500
Feb 27, 2024	45.87	45.87	45.58	45.66	44.72	-
Feb 26, 2024	46.15	46.56	46.15	46.42	45.46	-
Feb 23, 2024	46.42	46.79	46.42	46.70	45.74	-
Feb 22, 2024	0.36 Dividend
Feb 22, 2024	46.76	46.76	46.33	46.33	45.38	-
Feb 21, 2024	46.81	47.33	46.81	47.12	45.79	-
Feb 20, 2024	46.97	47.38	46.92	46.92	45.60	-
Feb 19, 2024	46.63	47.32	46.63	47.01	45.68	-
Feb 16, 2024	46.23	47.01	46.23	46.85	45.53	-
Feb 15, 2024	46.53	46.53	46.22	46.22	44.92	-
Feb 14, 2024	46.53	46.92	46.31	46.31	45.01	-
Feb 13, 2024	46.29	46.85	46.29	46.60	45.29	-
Feb 12, 2024	46.56	46.78	46.13	46.13	44.84	-
Feb 9, 2024	46.67	47.04	46.47	46.47	45.16	10
Feb 8, 2024	45.03	47.29	45.03	46.26	44.96	10
Feb 7, 2024	46.14	46.14	45.47	45.47	44.19	-
Feb 6, 2024	45.71	46.19	45.71	46.12	44.82	-
Feb 5, 2024	45.10	45.83	45.10	45.83	44.54	2
Feb 2, 2024	45.41	45.57	45.27	45.27	44.00	210
Feb 1, 2024	45.15	45.21	44.93	45.21	43.94	422
Jan 31, 2024	45.06	45.41	45.06	45.06	43.80	-
Jan 30, 2024	44.72	45.24	44.72	45.00	43.74	213
Jan 29, 2024	44.42	44.81	44.42	44.79	43.54	-
Jan 26, 2024	43.46	44.56	43.46	44.43	43.18	-
Jan 25, 2024	43.38	43.67	43.27	43.67	42.44	-
Jan 24, 2024	43.56	43.60	43.42	43.42	42.20	920
Jan 23, 2024	43.11	43.78	43.04	43.56	42.34	-
Jan 22, 2024	43.04	43.17	43.03	43.03	41.82	-
Jan 19, 2024	43.36	43.60	43.24	43.33	42.11	-
Jan 18, 2024	43.97	43.97	43.34	43.38	42.17	108
Jan 17, 2024	44.10	44.10	43.67	43.67	42.44	-

UTG.SG PT Unilever Indonesia Tbk

0.0060

+33.33%

PUIGF PUIG BRANDS S A

20.78

0.00%

LRLCF L'Oréal S.A.

349.52

+2.20%

PUIG.MC Puig Brands SA

18.36

+1.97%

OR.PA L'Oréal S.A.

343.45

+1.34%

COTY Coty Inc.

7.16

-0.62%

CLX The Clorox Company

160.69

+0.14%

KVUE Kenvue Inc.

21.25

+0.27%

KMB Kimberly-Clark Corporation

127.55

+0.71%

PG The Procter & Gamble Company

161.23

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Unilever PLC (UNVB.DU)

Related Tickers