New Zealand markets closed

Unilever PLC (UNA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
44.18+0.31 (+0.71%)
As of 12:44PM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202443.8744.3843.8544.1844.18516,159
17 Apr 202444.2244.3843.8543.8743.871,974,897
16 Apr 202444.0144.3443.8843.9243.922,068,684
15 Apr 202444.3344.4644.0944.2744.271,712,249
12 Apr 202444.8144.9344.4644.4744.471,531,647
11 Apr 202444.6044.9344.4644.7344.731,312,208
10 Apr 202444.8844.9344.6144.7144.711,236,593
09 Apr 202444.5044.7644.2844.7444.741,420,708
08 Apr 202444.8344.8344.5444.6544.651,034,249
05 Apr 202445.0545.1244.7244.8544.851,348,920
04 Apr 202445.3645.4545.1545.2145.211,067,542
03 Apr 202445.8245.9045.3545.3745.371,576,406
02 Apr 202446.5546.5545.9246.0246.021,062,999
28 Mar 202446.4546.6146.3346.5246.521,078,663
27 Mar 202446.0546.3945.9246.2746.27858,032
26 Mar 202445.9446.3545.9046.2646.26978,612
25 Mar 202446.2546.5346.1746.2246.22908,511
22 Mar 202445.8346.5745.8246.4146.411,275,550
21 Mar 202445.5445.8145.3145.5745.571,224,110
20 Mar 202445.8645.8845.3545.4945.491,673,695
19 Mar 202446.4247.3045.9046.1146.112,812,353
18 Mar 202445.0545.1344.6244.6444.641,348,698
15 Mar 202445.4045.5145.0545.1445.144,246,264
14 Mar 202445.6345.7645.3145.5145.511,039,957
13 Mar 202445.4745.6945.3845.6745.67614,689
12 Mar 202445.3745.5745.3545.4845.48806,339
11 Mar 202444.9845.2644.9645.2045.201,060,173
08 Mar 202444.8645.1044.7645.0645.06739,873
07 Mar 202444.9645.0644.8044.8544.851,052,368
06 Mar 202445.2245.3344.7945.1045.10711,000
05 Mar 202445.2545.4045.0845.3345.33694,181
04 Mar 202445.2745.3545.0645.1945.19711,264
01 Mar 202445.3145.5645.0845.1745.17950,105
29 Feb 202445.3545.4845.1845.2645.261,575,515
28 Feb 202445.6645.6845.1545.3445.341,212,005
27 Feb 202446.0846.2445.5645.7845.781,386,244
26 Feb 202446.8346.8846.5446.7146.711,008,804
23 Feb 202446.9647.0346.6946.8646.861,092,800
22 Feb 202446.8246.9246.4946.7346.731,620,368
22 Feb 20240.4268 Dividend
21 Feb 202447.4647.6447.2047.3846.95937,560
20 Feb 202447.3547.5447.1747.3846.95741,229
19 Feb 202447.0147.4747.0047.3246.89647,502
16 Feb 202446.5047.2146.5047.0846.661,949,388
15 Feb 202446.4646.7146.3146.5446.131,045,959
14 Feb 202446.9447.1946.6246.6346.20783,814
13 Feb 202447.0047.2146.7146.9746.551,375,023
12 Feb 202446.9146.9846.6546.8346.40707,462
09 Feb 202446.9647.1746.7246.9746.551,759,851
08 Feb 202446.9447.5846.8547.1546.732,898,034
07 Feb 202446.2946.4045.7545.7945.381,781,958
06 Feb 202445.8846.4745.8746.3745.951,544,899
05 Feb 202445.3545.9145.3545.7445.33754,379
02 Feb 202445.6345.7245.1745.3444.93968,416
01 Feb 202445.6345.6744.8645.2044.79970,774
31 Jan 202445.2845.6345.1745.1744.761,388,667
30 Jan 202444.9645.3544.9445.0644.651,047,655
29 Jan 202444.5144.9544.5144.8444.441,166,441
26 Jan 202443.9944.7443.9944.7444.332,071,278
25 Jan 202443.3843.7243.2243.6643.271,084,158
24 Jan 202443.5643.8543.3943.5343.131,000,185
23 Jan 202443.1543.8843.0743.6543.261,750,204
22 Jan 202443.4043.4242.9843.1942.80923,984
19 Jan 202443.3843.7442.9943.2642.872,096,634
18 Jan 202443.7843.8743.3443.3542.961,271,299
17 Jan 202444.1744.2443.7643.9643.561,317,245
16 Jan 202444.3344.6244.2244.4644.06850,080
15 Jan 202444.6144.6344.3144.4944.09762,535
12 Jan 202444.5645.0944.5644.8244.421,024,499
11 Jan 202444.7044.7944.2444.2843.881,006,505
10 Jan 202445.2545.2544.7244.7544.351,115,464
09 Jan 202444.7645.1044.6845.0144.601,095,855
08 Jan 202444.5344.7444.4044.6944.291,420,954
05 Jan 202444.6044.7444.3544.5644.16912,561
04 Jan 202444.6044.6344.4044.6344.221,237,354
03 Jan 202444.3845.4244.3744.7244.322,052,696
02 Jan 202443.9944.1643.7944.0643.66857,309
29 Dec 202343.9644.0343.7243.8543.46807,565
28 Dec 202343.7543.9343.6543.8543.45702,723
27 Dec 202343.6243.7443.4443.6343.241,028,009
22 Dec 202343.5943.8643.5343.7643.37920,103
21 Dec 202343.7443.8943.5043.5643.17954,122
20 Dec 202343.8043.9643.6543.8143.42934,755
19 Dec 202343.6943.8543.6343.7043.31969,227
18 Dec 202343.6043.6443.3343.6443.251,076,501
15 Dec 202343.7443.8543.5843.7643.372,201,972
14 Dec 202344.2244.4943.4743.7143.312,526,873
13 Dec 202344.0044.3343.9944.1243.721,154,016
12 Dec 202343.6844.1743.6544.1043.701,204,698
11 Dec 202343.9144.1743.6544.1743.771,342,344
08 Dec 202344.4344.4944.1344.1743.771,126,607
07 Dec 202344.4644.6144.2644.4044.001,280,997
06 Dec 202344.2844.6244.1744.4244.021,923,210
05 Dec 202344.5044.6544.2144.3843.991,238,626
04 Dec 202343.9944.5843.9644.4944.091,146,207
01 Dec 202343.7844.1743.7544.0643.661,361,663
30 Nov 202343.4643.7443.1743.7243.321,510,689
29 Nov 202343.7543.7943.3543.4943.091,184,005
28 Nov 202343.7043.7943.2743.7343.341,310,463
27 Nov 202343.8143.9043.6243.8543.45819,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...