Frankfurt - Delayed Quote EUR

Unilever PLC (UNVB.F)

55.22

-1.24

(-2.20%)

At close: April 25 at 1:26:25 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	56.06	56.08	55.00	55.22	55.22	196
Apr 24, 2025	56.30	56.80	55.86	56.46	56.46	1,955
Apr 23, 2025	57.28	57.28	55.88	55.88	55.88	1,369
Apr 22, 2025	55.30	56.86	55.00	56.82	56.82	3,698
Apr 17, 2025	54.96	56.00	54.92	56.00	56.00	2,089
Apr 16, 2025	54.20	55.42	54.20	54.78	54.78	3,447
Apr 15, 2025	54.52	55.02	54.52	54.94	54.94	1,683
Apr 14, 2025	54.40	54.68	54.06	54.38	54.38	2,266
Apr 11, 2025	53.72	54.24	53.10	54.24	54.24	7,755
Apr 10, 2025	55.36	55.36	52.80	52.80	52.80	3,226
Apr 9, 2025	52.70	54.50	52.20	54.50	54.50	2,641
Apr 8, 2025	53.16	53.96	52.24	53.42	53.42	3,073
Apr 7, 2025	52.10	53.28	51.68	52.82	52.82	4,190
Apr 4, 2025	56.28	57.10	54.76	54.76	54.76	3,878
Apr 3, 2025	54.28	56.66	54.28	56.30	56.30	2,115
Apr 2, 2025	54.90	55.62	54.90	55.02	55.02	964
Apr 1, 2025	55.20	55.50	55.20	55.38	55.38	364
Mar 31, 2025	54.08	55.28	54.08	55.10	55.10	3,903
Mar 28, 2025	53.94	55.12	53.90	55.12	55.12	163
Mar 27, 2025	53.72	54.40	53.64	54.40	54.40	1,497
Mar 26, 2025	54.06	54.10	53.60	53.88	53.88	2,178
Mar 25, 2025	53.84	54.22	53.80	54.10	54.10	1,640
Mar 24, 2025	55.12	55.12	54.10	54.10	54.10	6,201
Mar 21, 2025	54.58	54.58	54.28	54.38	54.38	982
Mar 20, 2025	54.00	54.62	54.00	54.40	54.40	1,887
Mar 19, 2025	53.70	54.12	53.70	54.12	54.12	3,053
Mar 18, 2025	54.36	54.36	53.52	53.70	53.70	9,708
Mar 17, 2025	53.70	54.70	53.70	54.54	54.54	350
Mar 14, 2025	53.94	54.12	53.82	53.96	53.96	1,538
Mar 13, 2025	54.00	54.18	53.96	53.96	53.96	2,151
Mar 12, 2025	54.40	54.80	54.30	54.30	54.30	1,618
Mar 11, 2025	55.74	56.00	53.98	54.40	54.40	4,082
Mar 10, 2025	54.88	56.36	54.88	55.74	55.74	3,513
Mar 7, 2025	53.56	54.12	53.56	54.06	54.06	847
Mar 6, 2025	54.08	54.08	53.40	53.92	53.92	739
Mar 5, 2025	54.70	54.70	54.28	54.34	54.34	2,853
Mar 4, 2025	55.08	56.20	54.56	54.56	54.56	3,945
Mar 3, 2025	54.32	54.90	54.30	54.76	54.76	2,669
Feb 28, 2025	53.18	54.52	53.18	54.52	54.52	1,022
Feb 27, 2025	0.44182602 Dividend
Feb 27, 2025	52.92	53.80	52.72	53.76	53.76	4,016
Feb 26, 2025	53.46	53.52	53.18	53.50	53.12	4,434
Feb 25, 2025	53.74	53.74	52.20	53.10	52.73	5,608
Feb 24, 2025	54.42	54.42	53.44	53.96	53.58	3,666
Feb 21, 2025	53.08	53.50	52.78	53.44	53.06	2,950
Feb 20, 2025	53.26	53.26	52.44	53.16	52.78	4,338
Feb 19, 2025	52.38	53.36	52.38	53.36	52.98	1,460
Feb 18, 2025	52.70	52.70	52.24	52.36	51.99	8,755
Feb 17, 2025	52.88	53.04	52.54	53.00	52.63	3,216
Feb 14, 2025	54.06	54.12	52.66	52.66	52.29	4,507
Feb 13, 2025	56.64	56.64	52.90	53.96	53.58	5,745
Feb 12, 2025	56.64	57.12	56.64	56.90	56.50	854
Feb 11, 2025	56.42	56.82	56.42	56.82	56.42	2,986
Feb 10, 2025	56.56	56.82	56.56	56.78	56.38	2,844
Feb 7, 2025	55.86	56.40	55.86	56.40	56.00	1,030
Feb 6, 2025	55.64	56.04	55.46	55.46	55.07	4,445
Feb 5, 2025	55.22	55.82	55.22	55.44	55.05	1,783
Feb 4, 2025	56.04	56.04	55.44	55.44	55.05	840
Feb 3, 2025	55.36	55.90	55.24	55.90	55.51	5,270
Jan 31, 2025	55.98	55.98	55.50	55.50	55.11	926
Jan 30, 2025	55.30	55.68	55.24	55.68	55.29	3,107
Jan 29, 2025	55.38	55.40	54.86	54.86	54.47	896
Jan 28, 2025	55.20	55.98	55.20	55.54	55.15	2,161
Jan 27, 2025	53.30	55.02	53.30	55.02	54.63	3,966
Jan 24, 2025	53.94	54.16	53.94	54.16	53.78	1,468
Jan 23, 2025	53.66	54.42	53.66	54.40	54.02	4,838
Jan 22, 2025	54.76	55.00	53.64	53.64	53.26	3,502
Jan 21, 2025	54.40	54.78	54.40	54.46	54.08	2,859
Jan 20, 2025	54.08	54.72	54.08	54.72	54.33	5,477
Jan 17, 2025	53.82	54.28	53.66	54.28	53.90	2,125
Jan 16, 2025	53.46	53.86	53.08	53.52	53.14	4,108
Jan 15, 2025	53.14	53.28	52.90	53.28	52.90	2,111
Jan 14, 2025	53.90	53.90	53.00	53.00	52.63	634
Jan 13, 2025	53.62	53.90	53.62	53.90	53.52	1,698
Jan 10, 2025	54.82	54.82	54.02	54.16	53.78	892
Jan 9, 2025	54.30	55.14	54.30	55.14	54.75	3,832
Jan 8, 2025	54.22	54.28	53.80	54.28	53.90	2,507
Jan 7, 2025	53.14	54.24	53.14	54.06	53.68	1,906
Jan 6, 2025	54.60	54.70	53.32	53.32	52.94	3,259
Jan 3, 2025	55.02	55.54	54.84	54.84	54.45	775
Jan 2, 2025	54.84	55.30	54.78	55.30	54.91	931
Dec 30, 2024	54.18	55.14	54.18	55.14	54.75	2,380
Dec 27, 2024	54.36	55.02	54.36	54.98	54.59	1,639
Dec 23, 2024	54.46	55.00	54.46	54.94	54.55	1,078
Dec 20, 2024	55.04	55.24	54.64	55.12	54.73	700
Dec 19, 2024	55.46	55.82	55.24	55.34	54.95	574
Dec 18, 2024	56.44	56.44	55.76	55.76	55.37	1,112
Dec 17, 2024	56.16	56.46	55.90	56.36	55.96	2,259
Dec 16, 2024	56.00	56.54	55.86	56.54	56.14	4,621
Dec 13, 2024	56.14	56.22	55.92	55.94	55.55	3,663
Dec 12, 2024	55.76	56.20	55.40	56.20	55.80	5,649
Dec 11, 2024	55.48	56.28	55.48	56.10	55.70	1,848
Dec 10, 2024	55.34	56.00	55.34	56.00	55.60	1,046
Dec 9, 2024	55.74	55.74	55.16	55.38	54.99	1,403
Dec 6, 2024	56.18	56.46	55.76	56.08	55.68	865
Dec 5, 2024	56.18	56.54	56.18	56.22	55.82	3,765
Dec 4, 2024	56.44	56.44	55.88	55.88	55.49	136
Dec 3, 2024	56.92	57.04	56.66	56.66	56.26	1,537
Dec 2, 2024	56.10	57.32	56.10	57.20	56.80	1,875
Nov 29, 2024	56.74	56.76	56.58	56.58	56.18	142
Nov 28, 2024	56.68	56.78	56.56	56.70	56.30	5,761
Nov 27, 2024	56.48	56.70	56.44	56.46	56.06	3,033
Nov 26, 2024	55.88	56.46	55.88	56.42	56.02	4,974
Nov 25, 2024	55.92	56.56	55.92	56.06	55.66	2,328
Nov 22, 2024	54.72	56.20	54.72	56.20	55.80	772
Nov 21, 2024	54.82	54.82	54.18	54.56	54.18	3,483
Nov 20, 2024	54.50	54.78	54.42	54.64	54.25	5,122
Nov 19, 2024	54.48	54.72	54.30	54.34	53.96	2,288
Nov 18, 2024	54.18	54.78	53.96	54.78	54.39	2,999
Nov 15, 2024	54.14	54.18	54.00	54.08	53.70	429
Nov 14, 2024	53.84	54.42	53.80	54.30	53.92	2,468
Nov 13, 2024	53.90	54.14	53.78	53.78	53.40	1,749
Nov 12, 2024	54.08	54.30	54.08	54.30	53.92	665
Nov 11, 2024	54.68	55.00	54.62	54.62	54.23	3,703
Nov 8, 2024	54.36	54.62	54.36	54.62	54.23	3,157
Nov 7, 2024	0.42871752 Dividend
Nov 7, 2024	54.62	54.84	54.58	54.76	54.37	2,447
Nov 6, 2024	56.72	56.72	54.94	54.94	54.19	1,188
Nov 5, 2024	56.62	56.62	56.20	56.24	55.47	1,765
Nov 4, 2024	56.54	56.78	56.26	56.26	55.49	1,595
Nov 1, 2024	55.84	56.96	55.84	56.92	56.14	321
Oct 31, 2024	56.48	56.48	56.00	56.38	55.61	390
Oct 30, 2024	57.30	57.30	56.74	56.74	55.96	2,873
Oct 29, 2024	57.92	57.92	57.54	57.76	56.97	301
Oct 28, 2024	56.82	57.60	56.82	57.54	56.75	1,324
Oct 25, 2024	57.48	57.48	57.04	57.32	56.54	657
Oct 24, 2024	56.20	57.78	56.20	57.34	56.56	1,631
Oct 23, 2024	57.26	57.26	56.00	56.00	55.23	1,147
Oct 22, 2024	57.44	57.44	56.94	57.08	56.30	1,562
Oct 21, 2024	57.88	57.90	57.58	57.72	56.93	1,305
Oct 18, 2024	58.44	58.46	57.50	58.14	57.34	2,187
Oct 17, 2024	57.88	58.72	57.82	58.50	57.70	1,042
Oct 16, 2024	58.16	58.30	58.06	58.10	57.31	2,240
Oct 15, 2024	58.04	58.46	58.04	58.26	57.46	1,053
Oct 14, 2024	57.66	57.68	57.44	57.56	56.77	1,837
Oct 11, 2024	56.80	57.44	56.80	57.42	56.63	2,339
Oct 10, 2024	57.34	57.34	57.06	57.06	56.28	1,005
Oct 9, 2024	57.24	57.44	57.24	57.42	56.63	5,084
Oct 8, 2024	56.00	57.12	56.00	57.12	56.34	3,491
Oct 7, 2024	57.22	57.22	56.50	56.50	55.73	1,618
Oct 4, 2024	57.00	57.04	56.78	56.80	56.02	163
Oct 3, 2024	58.12	58.12	57.02	57.02	56.24	161
Oct 2, 2024	57.74	58.74	57.74	58.40	57.60	1,459
Oct 1, 2024	58.26	58.46	58.24	58.36	57.56	4,957
Sep 30, 2024	58.40	58.62	57.98	58.12	57.33	1,385
Sep 27, 2024	58.04	58.88	58.04	58.42	57.62	4,563
Sep 26, 2024	58.62	58.78	57.88	58.18	57.38	1,211
Sep 25, 2024	57.46	58.56	57.46	58.54	57.74	619
Sep 24, 2024	58.36	58.36	57.82	58.12	57.33	5,802
Sep 23, 2024	57.34	58.34	57.34	58.32	57.52	1,872
Sep 20, 2024	57.52	58.00	57.52	57.76	56.97	407
Sep 19, 2024	58.06	58.26	57.72	57.72	56.93	2,496
Sep 18, 2024	58.28	58.40	57.60	57.92	57.13	3,009
Sep 17, 2024	58.80	58.80	58.26	58.50	57.70	1,616
Sep 16, 2024	58.20	58.82	58.20	58.80	58.00	1,217
Sep 13, 2024	58.16	58.66	58.16	58.50	57.70	1,536
Sep 12, 2024	58.48	58.96	58.32	58.32	57.52	3,232
Sep 11, 2024	59.44	59.44	58.66	58.66	57.86	4,056
Sep 10, 2024	59.04	59.80	59.04	59.80	58.98	4,441
Sep 9, 2024	58.90	59.54	58.88	59.42	58.61	1,461
Sep 6, 2024	58.74	58.92	58.62	58.86	58.06	2,320
Sep 5, 2024	58.28	59.22	58.26	59.22	58.41	2,519
Sep 4, 2024	58.28	58.84	58.28	58.66	57.86	7,271
Sep 3, 2024	58.20	58.64	58.20	58.64	57.84	1,563
Sep 2, 2024	58.00	58.50	57.92	58.50	57.70	3,099
Aug 30, 2024	58.68	58.70	58.12	58.22	57.42	3,409
Aug 29, 2024	57.64	58.30	57.64	58.30	57.50	1,706
Aug 28, 2024	57.16	57.76	57.16	57.68	56.89	1,846
Aug 27, 2024	56.60	57.50	56.60	57.10	56.32	3,895
Aug 26, 2024	56.68	56.74	56.54	56.74	55.96	4,415
Aug 23, 2024	56.50	56.90	55.80	56.90	56.12	587
Aug 22, 2024	55.82	56.70	55.82	56.30	55.53	2,637
Aug 21, 2024	55.00	55.44	55.00	55.38	54.62	3,339
Aug 20, 2024	55.10	55.34	55.02	55.18	54.43	4,331
Aug 19, 2024	55.20	55.62	55.20	55.34	54.58	1,707
Aug 16, 2024	55.42	55.64	55.42	55.52	54.76	588
Aug 15, 2024	54.84	55.78	54.84	55.78	55.02	1,346
Aug 14, 2024	54.70	55.50	54.70	54.82	54.07	1,098
Aug 13, 2024	55.04	55.30	55.04	55.26	54.50	472
Aug 12, 2024	55.10	55.34	55.10	55.28	54.52	1,477
Aug 9, 2024	55.44	55.76	55.38	55.40	54.64	417
Aug 8, 2024	0.43257985 Dividend
Aug 8, 2024	55.66	55.94	55.28	55.72	54.96	1,654
Aug 7, 2024	55.98	56.46	55.94	55.94	54.81	2,415
Aug 6, 2024	55.02	55.44	54.98	55.44	54.32	1,729
Aug 5, 2024	55.36	56.92	54.80	55.04	53.93	5,117
Aug 2, 2024	56.32	57.28	56.32	56.68	55.54	4,716
Aug 1, 2024	56.66	56.68	56.32	56.54	55.40	19,988
Jul 31, 2024	55.90	56.80	55.90	56.74	55.59	3,799
Jul 30, 2024	55.92	56.38	55.92	56.02	54.89	3,356
Jul 29, 2024	55.70	56.60	55.70	56.18	55.05	1,725
Jul 26, 2024	54.38	56.00	54.38	56.00	54.87	536
Jul 25, 2024	51.50	55.84	51.50	54.72	53.62	7,856
Jul 24, 2024	52.32	52.62	52.00	52.18	51.13	3,085
Jul 23, 2024	53.10	53.42	52.66	52.66	51.60	2,221
Jul 22, 2024	53.06	53.62	53.06	53.42	52.34	713
Jul 19, 2024	53.52	53.74	53.32	53.32	52.24	1,003
Jul 18, 2024	52.96	53.84	52.96	53.56	52.48	1,166
Jul 17, 2024	52.40	53.14	52.40	53.14	52.07	2,525
Jul 16, 2024	52.00	52.72	52.00	52.54	51.48	972
Jul 15, 2024	52.42	53.22	52.42	53.00	51.93	2,042
Jul 12, 2024	52.02	52.76	52.02	52.76	51.69	1,061
Jul 11, 2024	52.28	52.52	52.28	52.28	51.22	1,717
Jul 10, 2024	51.22	52.36	51.22	52.36	51.30	1,907
Jul 9, 2024	51.46	52.06	51.38	51.60	50.56	2,850
Jul 8, 2024	51.02	51.64	51.02	51.52	50.48	1,843
Jul 5, 2024	50.68	51.26	50.68	51.22	50.19	1,337
Jul 4, 2024	50.88	51.18	50.88	50.94	49.91	646
Jul 3, 2024	51.06	51.06	50.82	51.02	49.99	7,821
Jul 2, 2024	51.02	51.02	50.50	50.80	49.77	1,425
Jul 1, 2024	51.02	51.44	51.02	51.20	50.17	2,132
Jun 28, 2024	51.90	51.90	51.18	51.18	50.15	750
Jun 27, 2024	52.04	52.36	51.52	51.52	50.48	1,698
Jun 26, 2024	52.38	52.46	52.14	52.14	51.09	1,520
Jun 25, 2024	52.34	52.72	52.34	52.64	51.58	3,709
Jun 24, 2024	52.50	52.50	52.24	52.36	51.30	4,240
Jun 21, 2024	52.36	52.58	52.26	52.50	51.44	5,201
Jun 20, 2024	52.28	52.32	52.18	52.32	51.26	1,622
Jun 19, 2024	52.38	52.38	52.30	52.34	51.28	900
Jun 18, 2024	52.44	52.62	52.36	52.36	51.30	1,624
Jun 17, 2024	52.44	52.50	52.20	52.30	51.24	2,696
Jun 14, 2024	52.16	52.70	52.16	52.36	51.30	2,883
Jun 13, 2024	51.78	52.04	51.78	52.00	50.95	897
Jun 12, 2024	51.48	52.10	51.48	51.90	50.85	1,027
Jun 11, 2024	51.36	51.88	51.36	51.46	50.42	6,830
Jun 10, 2024	50.98	51.80	50.98	51.68	50.64	883
Jun 7, 2024	51.06	51.80	51.06	51.44	50.40	1,165
Jun 6, 2024	51.36	51.50	51.12	51.12	50.09	1,743
Jun 5, 2024	51.40	51.68	51.14	51.14	50.11	1,868
Jun 4, 2024	50.66	51.40	50.66	51.20	50.17	6,141
Jun 3, 2024	50.30	50.78	50.30	50.74	49.72	2,536
May 31, 2024	49.81	50.14	49.81	50.10	49.09	3,584
May 30, 2024	49.29	50.10	49.29	50.02	49.01	292
May 29, 2024	49.70	49.89	49.66	49.71	48.71	937
May 28, 2024	50.22	50.26	49.85	49.89	48.88	4,268
May 27, 2024	50.40	50.50	50.26	50.38	49.36	3,578
May 24, 2024	50.34	50.44	50.30	50.40	49.38	1,286
May 23, 2024	50.50	51.00	50.42	50.42	49.40	7,503
May 22, 2024	49.90	50.04	49.85	49.99	48.98	2,715
May 21, 2024	49.88	50.18	49.77	49.98	48.97	5,541
May 20, 2024	49.99	50.38	49.99	50.14	49.13	754
May 17, 2024	49.54	50.42	49.54	50.04	49.03	9,861
May 16, 2024	0.43000495 Dividend
May 16, 2024	49.50	49.82	49.50	49.82	48.81	6,851
May 15, 2024	49.93	50.14	49.79	50.10	48.73	1,789
May 14, 2024	49.75	50.18	49.75	49.99	48.62	423
May 13, 2024	49.52	50.34	49.52	50.18	48.81	7,799
May 10, 2024	49.34	49.80	49.34	49.71	48.35	1,470
May 9, 2024	48.93	49.47	48.93	49.47	48.12	637
May 8, 2024	48.97	49.33	48.97	49.22	47.87	1,625
May 7, 2024	48.19	49.04	48.19	49.04	47.70	4,682
May 6, 2024	48.36	48.62	47.81	47.86	46.55	1,581
May 3, 2024	48.65	48.88	48.51	48.51	47.18	1,484
May 2, 2024	47.96	48.80	47.96	48.66	47.33	3,616
Apr 30, 2024	47.89	48.52	47.89	48.07	46.75	6,387
Apr 29, 2024	48.10	48.36	47.87	48.04	46.72	2,218
Apr 26, 2024	47.42	48.21	47.42	48.16	46.84	4,685
Apr 25, 2024	45.00	47.75	45.00	47.08	45.79	6,590

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Unilever PLC (UNVB.F)