Hamburg - Delayed Quote EUR

Unilever PLC (UNVB.HM)

55.96

+0.60

+(1.08%)

At close: April 17 at 5:25:07 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	55.00	55.96	55.00	55.96	55.96	-
Apr 16, 2025	54.10	55.36	54.10	55.36	55.36	136
Apr 15, 2025	54.52	54.90	54.52	54.90	54.90	-
Apr 14, 2025	54.48	54.50	54.48	54.50	54.50	-
Apr 11, 2025	53.78	53.96	53.24	53.96	53.96	20
Apr 10, 2025	55.36	55.36	53.14	53.14	53.14	22
Apr 9, 2025	52.64	53.08	52.20	52.20	52.20	29
Apr 8, 2025	52.84	53.80	52.74	53.80	53.80	249
Apr 7, 2025	52.08	52.56	51.68	52.42	52.42	980
Apr 4, 2025	56.14	57.10	55.24	55.24	55.24	275
Apr 3, 2025	54.02	56.66	54.02	56.66	56.66	385
Apr 2, 2025	54.86	55.60	54.86	55.34	55.34	131
Apr 1, 2025	55.04	55.22	55.04	55.22	55.22	7
Mar 31, 2025	54.32	55.10	54.06	54.96	54.96	575
Mar 28, 2025	53.92	54.76	53.92	54.76	54.76	25
Mar 27, 2025	53.76	54.24	53.76	54.24	54.24	-
Mar 26, 2025	54.14	54.14	53.60	53.60	53.60	50
Mar 25, 2025	53.86	53.90	53.86	53.90	53.90	-
Mar 24, 2025	55.14	55.14	53.90	53.90	53.90	2
Mar 21, 2025	54.64	54.64	54.34	54.36	54.36	353
Mar 20, 2025	54.00	54.50	54.00	54.50	54.50	-
Mar 19, 2025	53.82	54.00	53.82	54.00	54.00	-
Mar 18, 2025	54.44	54.44	53.82	53.82	53.82	200
Mar 17, 2025	53.66	54.66	53.66	54.66	54.66	600
Mar 14, 2025	53.98	54.06	53.98	54.06	54.06	-
Mar 13, 2025	54.04	54.04	53.90	53.94	53.94	80
Mar 12, 2025	54.64	54.64	54.42	54.42	54.42	6
Mar 11, 2025	55.82	55.82	54.30	54.30	54.30	5
Mar 10, 2025	54.74	56.42	54.74	56.08	56.08	900
Mar 7, 2025	54.18	54.78	53.96	54.78	54.78	679
Mar 6, 2025	54.22	54.22	53.66	54.10	54.10	400
Mar 5, 2025	54.62	54.76	54.14	54.24	54.24	468
Mar 4, 2025	54.90	55.74	54.90	55.74	55.74	180
Mar 3, 2025	54.22	54.88	54.18	54.88	54.88	235
Feb 28, 2025	52.94	54.40	52.94	54.40	54.40	43
Feb 27, 2025	0.44020274 Dividend
Feb 27, 2025	53.20	53.88	52.86	53.30	53.30	230
Feb 26, 2025	53.46	53.48	53.20	53.44	53.06	579
Feb 25, 2025	53.90	53.90	53.34	53.34	52.96	-
Feb 24, 2025	53.98	54.08	53.98	54.08	53.70	-
Feb 21, 2025	53.06	53.18	53.06	53.18	52.80	-
Feb 20, 2025	53.28	53.28	52.94	52.94	52.57	-
Feb 19, 2025	52.38	53.18	52.38	53.18	52.80	-
Feb 18, 2025	52.50	52.62	52.30	52.30	51.93	50
Feb 17, 2025	52.72	52.76	52.52	52.76	52.39	356
Feb 14, 2025	53.90	53.90	52.90	52.90	52.53	465
Feb 13, 2025	56.82	56.82	53.82	54.44	54.06	30
Feb 12, 2025	56.62	57.12	56.62	56.96	56.56	220
Feb 11, 2025	56.52	56.92	56.52	56.80	56.40	1,445
Feb 10, 2025	56.44	56.80	56.44	56.68	56.28	10
Feb 7, 2025	55.92	56.28	55.92	56.28	55.88	763
Feb 6, 2025	55.62	55.98	55.62	55.98	55.58	3
Feb 5, 2025	55.12	55.62	55.12	55.62	55.23	1
Feb 4, 2025	56.12	56.12	55.40	55.44	55.05	42
Feb 3, 2025	55.42	55.84	55.42	55.84	55.45	50
Jan 31, 2025	56.02	56.02	55.38	55.38	54.99	1,438
Jan 30, 2025	55.06	55.88	55.06	55.88	55.49	-
Jan 29, 2025	55.40	55.40	55.16	55.16	54.77	139
Jan 28, 2025	55.22	55.54	55.22	55.54	55.15	11
Jan 27, 2025	53.22	55.26	53.22	55.26	54.87	278
Jan 24, 2025	54.02	54.12	53.98	53.98	53.60	42
Jan 23, 2025	53.64	54.38	53.64	54.38	54.00	207
Jan 22, 2025	54.68	54.68	54.04	54.04	53.66	-
Jan 21, 2025	54.48	54.74	54.48	54.74	54.35	154
Jan 20, 2025	54.22	54.74	54.22	54.54	54.15	600
Jan 17, 2025	53.46	54.52	53.46	54.44	54.06	1,095
Jan 16, 2025	53.42	53.58	53.42	53.58	53.20	-
Jan 15, 2025	53.14	53.24	53.02	53.24	52.86	6
Jan 14, 2025	53.96	53.96	53.14	53.14	52.76	-
Jan 13, 2025	53.70	53.96	53.70	53.96	53.58	65
Jan 10, 2025	54.64	54.64	53.94	53.94	53.56	1,097
Jan 9, 2025	54.08	54.82	54.08	54.82	54.43	310
Jan 8, 2025	54.08	54.22	53.98	54.22	53.84	5
Jan 7, 2025	53.10	54.12	53.10	54.12	53.74	272
Jan 6, 2025	54.70	54.70	53.50	53.50	53.12	-
Jan 3, 2025	55.06	55.54	54.96	54.96	54.57	250
Jan 2, 2025	54.70	55.30	54.70	55.30	54.91	5
Dec 30, 2024	54.24	54.24	54.24	54.24	53.86	20
Dec 27, 2024	54.60	55.14	54.60	55.14	54.75	-
Dec 23, 2024	54.52	54.94	54.26	54.82	54.43	173
Dec 20, 2024	55.02	55.12	55.02	55.12	54.73	-
Dec 19, 2024	55.50	55.50	55.26	55.26	54.87	20
Dec 18, 2024	56.44	56.44	55.86	55.86	55.47	-
Dec 17, 2024	56.40	56.40	56.12	56.36	55.96	150
Dec 16, 2024	56.10	56.42	56.10	56.40	56.00	106
Dec 13, 2024	56.12	56.12	55.98	55.98	55.58	-
Dec 12, 2024	55.74	56.14	55.74	56.14	55.74	350
Dec 11, 2024	55.56	56.14	55.56	56.14	55.74	50
Dec 10, 2024	55.42	55.74	55.42	55.74	55.35	-
Dec 9, 2024	55.98	55.98	55.38	55.60	55.21	11
Dec 6, 2024	56.16	56.26	55.82	55.82	55.43	245
Dec 5, 2024	56.26	56.28	56.24	56.24	55.84	1,267
Dec 4, 2024	56.32	56.34	56.32	56.34	55.94	-
Dec 3, 2024	56.88	56.88	56.54	56.56	56.16	498
Dec 2, 2024	56.22	57.18	56.22	57.18	56.78	-
Nov 29, 2024	56.72	56.72	56.56	56.56	56.16	82
Nov 28, 2024	56.76	56.76	56.64	56.76	56.36	8
Nov 27, 2024	56.44	56.70	56.44	56.70	56.30	-
Nov 26, 2024	55.80	56.32	55.80	56.24	55.84	700
Nov 25, 2024	56.04	56.10	56.04	56.10	55.70	-
Nov 22, 2024	54.64	56.50	54.64	56.50	56.10	20
Nov 21, 2024	54.90	54.90	54.32	54.50	54.12	159
Nov 20, 2024	54.54	54.62	54.48	54.62	54.23	455
Nov 19, 2024	54.22	54.54	54.22	54.42	54.04	10
Nov 18, 2024	54.22	54.52	54.22	54.52	54.13	162
Nov 15, 2024	54.10	54.38	53.90	54.38	54.00	280
Nov 14, 2024	54.02	54.34	53.88	54.34	53.96	24
Nov 13, 2024	53.92	54.18	53.92	54.18	53.80	320
Nov 12, 2024	54.02	54.14	54.02	54.14	53.76	-
Nov 11, 2024	54.48	54.92	54.48	54.74	54.35	92
Nov 8, 2024	54.26	54.52	54.26	54.52	54.13	-
Nov 7, 2024	0.4271424 Dividend
Nov 7, 2024	54.50	54.86	54.50	54.70	54.31	320
Nov 6, 2024	56.74	56.74	55.10	55.10	54.35	-
Nov 5, 2024	56.52	56.52	56.28	56.28	55.51	-
Nov 4, 2024	56.44	56.50	56.42	56.42	55.65	16
Nov 1, 2024	55.96	56.88	55.96	56.88	56.10	238
Oct 31, 2024	56.54	56.54	56.10	56.10	55.33	-
Oct 30, 2024	57.38	57.38	56.98	56.98	56.20	-
Oct 29, 2024	57.64	57.64	57.54	57.54	56.75	-
Oct 28, 2024	57.04	57.70	57.04	57.70	56.91	70
Oct 25, 2024	57.30	57.30	57.12	57.12	56.34	-
Oct 24, 2024	56.22	57.54	56.22	57.54	56.75	-
Oct 23, 2024	57.32	57.32	55.78	55.90	55.14	325
Oct 22, 2024	57.24	57.24	57.10	57.14	56.36	15
Oct 21, 2024	57.86	57.96	57.52	57.52	56.73	124
Oct 18, 2024	58.36	58.36	57.30	57.92	57.13	10
Oct 17, 2024	57.74	58.34	57.74	58.34	57.54	-
Oct 16, 2024	58.08	58.08	58.02	58.02	57.23	17
Oct 15, 2024	57.82	58.54	57.82	58.54	57.74	20
Oct 14, 2024	57.44	57.60	57.44	57.60	56.81	-
Oct 11, 2024	56.80	57.42	56.80	57.42	56.64	5
Oct 10, 2024	57.42	57.42	57.00	57.00	56.22	120
Oct 9, 2024	57.16	57.42	57.16	57.42	56.64	23
Oct 8, 2024	56.10	57.06	56.10	57.04	56.26	50
Oct 7, 2024	57.20	57.20	56.88	56.88	56.10	-
Oct 4, 2024	57.12	57.12	56.82	57.00	56.22	180
Oct 3, 2024	58.00	58.00	57.12	57.12	56.34	-
Oct 2, 2024	57.72	58.14	57.72	58.12	57.33	100
Oct 1, 2024	58.04	58.34	58.04	58.34	57.54	-
Sep 30, 2024	58.12	58.34	58.12	58.34	57.54	90
Sep 27, 2024	58.02	58.80	58.02	58.80	58.00	37
Sep 26, 2024	58.66	58.66	57.98	57.98	57.19	45
Sep 25, 2024	57.98	58.58	57.98	58.58	57.78	-
Sep 24, 2024	58.38	58.38	57.98	58.24	57.44	177
Sep 23, 2024	57.44	58.48	57.44	58.48	57.68	400
Sep 20, 2024	57.52	57.78	57.52	57.74	56.95	57
Sep 19, 2024	58.52	58.52	57.72	57.72	56.93	-
Sep 18, 2024	58.46	58.46	57.92	57.92	57.13	-
Sep 17, 2024	58.86	58.86	58.54	58.54	57.74	-
Sep 16, 2024	58.32	58.32	58.32	58.32	57.52	-
Sep 13, 2024	58.12	58.66	58.12	58.66	57.86	1,150
Sep 12, 2024	58.58	58.60	58.42	58.42	57.62	50
Sep 11, 2024	59.52	59.52	59.00	59.00	58.19	15
Sep 10, 2024	59.10	59.28	59.10	59.28	58.47	-
Sep 9, 2024	58.76	59.52	58.76	59.52	58.71	25
Sep 6, 2024	58.86	59.10	58.86	58.98	58.17	200
Sep 5, 2024	58.30	59.26	58.30	59.26	58.45	1,156
Sep 4, 2024	58.38	58.82	58.38	58.82	58.02	-
Sep 3, 2024	58.08	58.64	58.08	58.64	57.84	1,200
Sep 2, 2024	58.02	58.40	58.02	58.40	57.60	220
Aug 30, 2024	58.52	58.52	58.16	58.16	57.37	-
Aug 29, 2024	57.76	58.30	57.76	58.30	57.50	180
Aug 28, 2024	57.28	57.28	57.28	57.28	56.50	-
Aug 27, 2024	56.70	57.32	56.70	57.32	56.54	-
Aug 26, 2024	56.84	56.92	56.76	56.92	56.14	175
Aug 23, 2024	56.36	56.68	56.36	56.68	55.91	-
Aug 22, 2024	55.86	56.40	55.86	56.40	55.63	-
Aug 21, 2024	55.00	55.00	55.00	55.00	54.25	-
Aug 20, 2024	55.20	55.20	55.20	55.20	54.45	-
Aug 19, 2024	55.10	55.10	55.10	55.10	54.35	45
Aug 16, 2024	55.48	55.48	55.48	55.48	54.72	6
Aug 15, 2024	54.90	55.60	54.90	55.60	54.84	2
Aug 14, 2024	54.92	54.92	54.92	54.92	54.17	-
Aug 13, 2024	55.32	55.32	55.26	55.26	54.50	70
Aug 12, 2024	55.20	55.20	55.20	55.20	54.45	-
Aug 9, 2024	55.54	55.54	55.50	55.50	54.74	3
Aug 8, 2024	0.43099058 Dividend
Aug 8, 2024	55.70	55.70	55.20	55.20	54.45	960
Aug 7, 2024	56.02	56.02	56.02	56.02	54.89	-
Aug 6, 2024	55.10	55.68	54.98	55.68	54.56	1,063
Aug 5, 2024	56.96	56.96	55.02	55.02	53.91	819
Aug 2, 2024	56.48	57.30	56.48	57.30	56.14	247
Aug 1, 2024	56.56	56.58	56.56	56.58	55.44	105
Jul 31, 2024	56.00	56.68	56.00	56.68	55.54	35
Jul 30, 2024	56.02	56.40	56.02	56.32	55.18	432
Jul 29, 2024	55.68	56.12	55.68	56.12	54.99	20
Jul 26, 2024	54.48	55.72	54.48	55.72	54.60	828
Jul 25, 2024	55.28	55.48	55.10	55.48	54.36	789
Jul 24, 2024	52.52	52.62	52.04	52.04	50.99	201
Jul 23, 2024	53.22	53.22	53.22	53.22	52.15	-
Jul 22, 2024	53.42	53.68	53.42	53.68	52.60	4,209
Jul 19, 2024	53.72	53.72	53.72	53.72	52.64	-
Jul 18, 2024	53.06	53.06	53.06	53.06	51.99	-
Jul 17, 2024	52.34	52.54	52.34	52.54	51.48	260
Jul 16, 2024	52.10	52.54	52.10	52.54	51.48	10
Jul 15, 2024	52.42	53.08	52.42	53.08	52.01	560
Jul 12, 2024	52.00	52.50	52.00	52.50	51.44	698
Jul 11, 2024	52.26	52.44	52.26	52.44	51.38	19
Jul 10, 2024	51.82	51.82	51.82	51.82	50.77	-
Jul 9, 2024	51.46	52.06	51.46	51.84	50.79	594
Jul 8, 2024	50.66	51.50	50.66	51.50	50.46	51
Jul 5, 2024	50.72	50.72	50.72	50.72	49.70	-
Jul 4, 2024	50.88	50.88	50.88	50.88	49.85	-
Jul 3, 2024	51.04	51.04	50.84	50.84	49.81	208
Jul 2, 2024	51.02	51.02	50.88	50.88	49.85	326
Jul 1, 2024	51.02	51.40	51.02	51.40	50.36	518
Jun 28, 2024	51.82	51.82	51.22	51.22	50.19	910
Jun 27, 2024	52.06	52.06	52.06	52.06	51.01	-
Jun 26, 2024	52.38	52.50	52.04	52.04	50.99	807
Jun 25, 2024	52.46	52.68	52.46	52.68	51.62	1,099
Jun 24, 2024	52.42	52.42	52.32	52.42	51.36	1,230
Jun 21, 2024	52.40	52.40	52.40	52.40	51.34	-
Jun 20, 2024	52.30	52.30	52.30	52.30	51.24	-
Jun 19, 2024	52.24	52.40	52.24	52.40	51.34	325
Jun 18, 2024	52.40	52.46	52.40	52.40	51.34	2,100
Jun 17, 2024	52.44	52.44	52.28	52.42	51.36	1,386
Jun 14, 2024	52.14	52.56	52.14	52.56	51.50	400
Jun 13, 2024	51.80	52.00	51.80	52.00	50.95	40
Jun 12, 2024	51.46	51.90	51.46	51.90	50.85	2,000
Jun 11, 2024	51.34	51.34	51.34	51.34	50.30	-
Jun 10, 2024	51.02	51.70	51.02	51.70	50.66	150
Jun 7, 2024	51.08	51.80	51.08	51.80	50.76	300
Jun 6, 2024	51.22	51.36	51.22	51.22	50.19	178
Jun 5, 2024	51.40	51.40	51.40	51.40	50.36	-
Jun 4, 2024	50.56	51.26	50.56	51.26	50.23	1,435
Jun 3, 2024	50.22	50.66	50.22	50.66	49.64	10
May 31, 2024	49.82	49.82	49.82	49.82	48.82	-
May 30, 2024	49.46	49.46	49.46	49.46	48.46	5
May 29, 2024	49.61	49.75	49.52	49.75	48.75	40
May 28, 2024	50.36	50.36	49.97	49.97	48.96	215
May 27, 2024	50.20	50.20	50.20	50.20	49.19	-
May 24, 2024	50.34	50.38	50.34	50.38	49.36	2
May 23, 2024	50.74	50.74	50.66	50.66	49.64	29
May 22, 2024	49.89	50.04	49.89	50.04	49.03	2
May 21, 2024	49.93	49.93	49.81	49.81	48.81	385
May 20, 2024	49.99	49.99	49.99	49.99	48.98	30
May 17, 2024	49.47	50.42	49.47	50.42	49.40	367
May 16, 2024	0.42842513 Dividend
May 16, 2024	49.40	49.40	49.40	49.40	48.40	-
May 15, 2024	49.62	49.87	49.62	49.87	48.50	1,915
May 14, 2024	49.70	50.18	49.70	50.18	48.81	500
May 13, 2024	49.47	50.34	49.47	50.18	48.81	706
May 10, 2024	49.32	49.71	49.32	49.71	48.35	70
May 9, 2024	48.93	48.93	48.93	48.93	47.59	-
May 8, 2024	48.85	48.85	48.85	48.85	47.51	-
May 7, 2024	48.43	48.98	48.43	48.98	47.64	268
May 6, 2024	48.42	48.63	48.42	48.55	47.22	1,204
May 3, 2024	48.56	48.78	48.56	48.78	47.44	1,560
May 2, 2024	47.95	47.95	47.95	47.95	46.64	-
Apr 30, 2024	47.91	47.91	47.91	47.91	46.60	-
Apr 29, 2024	47.76	48.24	47.76	48.24	46.92	207
Apr 26, 2024	47.45	47.96	47.38	47.96	46.65	563
Apr 25, 2024	45.02	45.02	45.02	45.02	43.79	1
Apr 24, 2024	44.96	44.96	44.96	44.96	43.73	-
Apr 23, 2024	45.26	45.26	45.26	45.26	44.02	-
Apr 22, 2024	44.75	45.02	44.75	44.94	43.71	3,925
Apr 19, 2024	43.86	44.33	43.86	44.33	43.12	110
Apr 18, 2024	44.22	44.22	44.22	44.22	43.01	-
Apr 17, 2024	43.72	44.12	43.72	44.12	42.91	200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Unilever PLC (UNVB.HM)