UniCredit SpA (CRIN.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 10:20AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 34.74 | 34.81 | 34.74 | 34.81 | 34.81 | 200 |
| 26 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 25 Jun 2024 | 35.15 | 35.37 | 34.91 | 34.91 | 34.91 | 461 |
| 24 Jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 21 Jun 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 20 Jun 2024 | 33.85 | 34.53 | 33.85 | 34.53 | 34.53 | 600 |
| 19 Jun 2024 | 33.92 | 34.36 | 33.92 | 34.36 | 34.36 | 285 |
| 18 Jun 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 17 Jun 2024 | 32.29 | 33.05 | 32.29 | 32.76 | 32.76 | 3,050 |
| 14 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 13 Jun 2024 | 35.47 | 35.72 | 35.47 | 35.72 | 35.72 | 840 |
| 12 Jun 2024 | 34.84 | 35.48 | 34.84 | 35.48 | 35.48 | 486 |
| 11 Jun 2024 | 36.15 | 36.15 | 35.00 | 35.00 | 35.00 | 199 |
| 10 Jun 2024 | 36.46 | 36.46 | 36.14 | 36.14 | 36.14 | 500 |
| 07 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 06 Jun 2024 | 35.60 | 36.56 | 35.60 | 36.56 | 36.56 | 100 |
| 05 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 04 Jun 2024 | 36.76 | 36.76 | 35.16 | 35.16 | 35.16 | 195 |
| 03 Jun 2024 | 36.71 | 36.94 | 36.71 | 36.94 | 36.94 | 270 |
| 31 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 30 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 29 May 2024 | 36.29 | 36.29 | 35.99 | 35.99 | 35.99 | 250 |
| 28 May 2024 | 36.41 | 36.45 | 36.35 | 36.35 | 36.35 | 684 |
| 27 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 24 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 23 May 2024 | 36.01 | 36.25 | 36.01 | 36.25 | 36.25 | 500 |
| 22 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 21 May 2024 | 36.09 | 36.49 | 36.09 | 36.49 | 36.49 | 1,500 |
| 20 May 2024 | 36.24 | 36.24 | 36.21 | 36.21 | 36.21 | 33 |
| 17 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 16 May 2024 | 36.32 | 36.39 | 36.32 | 36.39 | 36.39 | 440 |
| 15 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 14 May 2024 | 35.96 | 36.18 | 35.96 | 36.18 | 36.18 | 937 |
| 13 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 10 May 2024 | 36.02 | 36.26 | 36.02 | 36.26 | 36.26 | 500 |
| 09 May 2024 | 35.83 | 35.96 | 35.83 | 35.96 | 35.96 | 503 |
| 08 May 2024 | 36.05 | 36.05 | 35.88 | 35.88 | 35.88 | 287 |
| 07 May 2024 | 35.35 | 36.13 | 35.35 | 36.13 | 36.13 | - |
| 06 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 03 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 02 May 2024 | 34.53 | 34.96 | 34.53 | 34.96 | 34.96 | 100 |
| 30 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 29 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 26 Apr 2024 | 35.13 | 35.13 | 35.08 | 35.08 | 35.08 | 218 |
| 25 Apr 2024 | 34.97 | 35.04 | 34.97 | 35.04 | 35.04 | 35 |
| 24 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 23 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 22 Apr 2024 | 33.80 | 33.91 | 33.80 | 33.91 | 33.91 | 150 |
| 22 Apr 2024 | 1.8029 Dividend | |||||
| 19 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 32.78 | - |
| 18 Apr 2024 | 34.51 | 34.77 | 34.51 | 34.77 | 32.96 | 10 |
| 17 Apr 2024 | 33.41 | 34.35 | 33.41 | 34.35 | 32.56 | 52 |
| 16 Apr 2024 | 34.26 | 34.26 | 33.65 | 33.65 | 31.90 | 203 |
| 15 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 32.22 | 12 |
| 12 Apr 2024 | 34.31 | 34.57 | 34.31 | 34.57 | 32.77 | 76 |
| 11 Apr 2024 | 34.83 | 34.83 | 33.74 | 33.74 | 31.98 | 200 |
| 10 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.90 | - |
| 09 Apr 2024 | 35.58 | 35.63 | 35.58 | 35.63 | 33.77 | 305 |
| 08 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 33.23 | - |
| 05 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.28 | - |
| 04 Apr 2024 | 35.81 | 35.81 | 35.59 | 35.59 | 33.73 | 2 |
| 03 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.03 | - |
| 02 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.41 | 100 |
| 28 Mar 2024 | 34.37 | 34.78 | 34.37 | 34.78 | 32.97 | 200 |
| 27 Mar 2024 | 34.47 | 34.49 | 34.47 | 34.49 | 32.70 | - |
| 26 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 32.33 | - |
| 25 Mar 2024 | 33.56 | 34.13 | 33.56 | 34.13 | 32.35 | 1,000 |
| 22 Mar 2024 | 33.67 | 33.92 | 33.67 | 33.67 | 31.91 | 1,700 |
| 21 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.26 | - |
| 20 Mar 2024 | 33.76 | 33.91 | 33.76 | 33.81 | 32.05 | 510 |
| 19 Mar 2024 | 33.28 | 33.71 | 33.28 | 33.71 | 31.95 | 200 |
| 18 Mar 2024 | 33.13 | 33.18 | 33.13 | 33.18 | 31.45 | 1,017 |
| 15 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 30.37 | - |
| 14 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 30.64 | - |
| 13 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 30.04 | - |
| 12 Mar 2024 | 31.16 | 31.75 | 31.16 | 31.75 | 30.09 | 70 |
| 11 Mar 2024 | 30.70 | 30.91 | 30.36 | 30.91 | 29.29 | 307 |
| 08 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 29.60 | - |
| 07 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.53 | - |
| 06 Mar 2024 | 31.41 | 31.41 | 31.39 | 31.39 | 29.75 | 100 |
| 05 Mar 2024 | 31.01 | 31.63 | 31.01 | 31.63 | 29.98 | 500 |
| 04 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.38 | - |
| 01 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.39 | - |
| 29 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.36 | - |
| 28 Feb 2024 | 30.71 | 30.95 | 30.71 | 30.95 | 29.34 | 535 |
| 27 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.25 | - |
| 26 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.26 | - |
| 23 Feb 2024 | 30.53 | 30.72 | 30.53 | 30.72 | 29.11 | 40 |
| 22 Feb 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 28.93 | 770 |
| 21 Feb 2024 | 30.06 | 30.58 | 30.06 | 30.58 | 28.99 | - |
| 20 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 28.13 | - |
| 19 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.29 | - |
| 16 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.18 | 100 |
| 15 Feb 2024 | 29.92 | 29.92 | 29.60 | 29.60 | 28.06 | 100 |
| 14 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 27.80 | - |
| 13 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 27.99 | - |
| 12 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 27.60 | - |
| 09 Feb 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 27.40 | 170 |
| 08 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.26 | - |
| 07 Feb 2024 | 28.76 | 28.90 | 28.76 | 28.90 | 27.39 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.