New Zealand markets closed

Unilever PLC (UNA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
53.36-0.34 (-0.63%)
At close: 05:35PM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202453.4253.7453.2453.3653.361,509,796
18 Jul 202453.7653.9053.5253.7053.701,470,050
17 Jul 202452.5253.1652.4653.0653.062,011,254
16 Jul 202452.0652.7852.0652.5052.501,069,934
15 Jul 202452.8453.2252.4452.4452.44876,425
12 Jul 202452.4252.8452.2852.7852.78860,296
11 Jul 202452.4052.6052.3252.3452.34902,682
10 Jul 202451.5452.2851.5252.2852.281,048,432
09 Jul 202451.7052.1051.6251.6651.66990,257
08 Jul 202451.2651.6651.2451.5051.50748,944
05 Jul 202451.3051.3851.0251.2051.20499,892
04 Jul 202451.1051.3250.9451.1651.16929,015
03 Jul 202451.1651.2650.7850.9250.92859,428
02 Jul 202450.8250.9450.2850.8650.861,355,303
01 Jul 202451.4851.8251.0651.3451.341,318,892
28 Jun 202451.9251.9851.1451.2851.281,194,042
27 Jun 202452.1852.4251.7251.7251.72903,793
26 Jun 202452.5252.5852.0252.2452.241,237,583
25 Jun 202452.4652.7452.3852.4452.44740,228
24 Jun 202452.2852.5452.2052.4852.481,535,706
21 Jun 202452.4052.6252.2452.3852.381,873,295
20 Jun 202452.5052.5052.1452.4052.401,423,791
19 Jun 202452.3452.5452.2052.5452.54867,740
18 Jun 202452.5052.6052.3452.4652.46884,926
17 Jun 202452.8052.8052.1852.4652.461,009,585
14 Jun 202452.3652.7652.3452.7452.741,950,454
13 Jun 202452.0252.3451.8052.3452.341,003,613
12 Jun 202451.9252.3451.8252.0052.00890,573
11 Jun 202451.8851.9251.3851.6851.68778,843
10 Jun 202451.3651.9451.1051.7451.741,088,439
07 Jun 202451.8051.9251.5251.7251.721,153,769
06 Jun 202451.4251.5651.1851.5251.52944,192
05 Jun 202451.6051.7851.3651.5051.501,251,253
04 Jun 202450.9051.5450.6851.3051.301,542,381
03 Jun 202450.5650.8450.4250.6050.601,059,812
31 May 202450.0050.2649.8750.1650.161,870,911
30 May 202449.7150.1649.5950.0450.04927,836
29 May 202449.7749.9449.5849.6749.671,255,305
28 May 202450.3450.3449.8849.9949.99922,680
27 May 202450.2850.5250.2650.5250.52320,838
24 May 202450.2450.6850.1450.4450.44898,548
23 May 202450.7851.1850.4850.6450.641,671,465
22 May 202449.9550.2049.8750.1450.14888,618
21 May 202449.8550.2649.7450.1050.10844,927
20 May 202450.4650.5250.0850.1250.12618,851
17 May 202450.0050.4850.0050.4250.421,706,591
16 May 202449.8049.8749.5649.8749.871,452,105
16 May 20240.4268 Dividend
15 May 202449.9350.2049.7450.1049.67926,551
14 May 202450.2450.3449.8249.9349.501,107,156
13 May 202449.8050.3849.7650.1849.751,126,129
10 May 202449.5849.8749.5349.8049.38968,750
09 May 202449.1549.5049.1549.5049.08912,897
08 May 202449.1149.3949.0949.1748.75839,902
07 May 202448.5949.1548.5949.0648.641,382,270
06 May 202448.5448.7448.2348.3647.95830,504
03 May 202448.6448.8848.6448.8048.381,080,584
02 May 202448.5048.8548.3848.8148.391,298,427
30 Apr 202448.1448.5548.0848.5048.091,853,341
29 Apr 202448.0548.4648.0548.0647.651,267,354
26 Apr 202447.8948.3347.7948.2547.842,084,186
25 Apr 202447.0647.8246.4547.5947.184,412,853
24 Apr 202445.0145.2844.8344.9644.581,283,598
23 Apr 202445.3045.3944.7544.9844.601,486,046
22 Apr 202444.8545.1344.8145.0544.671,330,751
19 Apr 202444.0444.8644.0444.4744.093,571,117
18 Apr 202443.8744.3843.8544.2343.852,344,660
17 Apr 202444.2244.3843.8543.8743.501,974,897
16 Apr 202444.0144.3443.8843.9243.552,068,684
15 Apr 202444.3344.4644.0944.2743.891,712,249
12 Apr 202444.8144.9344.4644.4744.091,531,647
11 Apr 202444.6044.9344.4644.7344.351,312,208
10 Apr 202444.8844.9344.6144.7144.331,236,593
09 Apr 202444.5044.7644.2844.7444.361,420,708
08 Apr 202444.8344.8344.5444.6544.271,034,249
05 Apr 202445.0545.1244.7244.8544.471,348,920
04 Apr 202445.3645.4545.1545.2144.821,067,542
03 Apr 202445.8245.9045.3545.3744.981,576,406
02 Apr 202446.5546.5545.9246.0245.631,062,999
28 Mar 202446.4546.6146.3346.5246.121,078,663
27 Mar 202446.0546.3945.9246.2745.88858,032
26 Mar 202445.9446.3545.9046.2645.86978,612
25 Mar 202446.2546.5346.1746.2245.83908,511
22 Mar 202445.8346.5745.8246.4146.011,275,550
21 Mar 202445.5445.8145.3145.5745.181,224,110
20 Mar 202445.8645.8845.3545.4945.101,673,695
19 Mar 202446.4247.3045.9046.1145.722,812,353
18 Mar 202445.0545.1344.6244.6444.261,348,698
15 Mar 202445.4045.5145.0545.1444.764,246,264
14 Mar 202445.6345.7645.3145.5145.131,039,957
13 Mar 202445.4745.6945.3845.6745.28614,689
12 Mar 202445.3745.5745.3545.4845.09806,339
11 Mar 202444.9845.2644.9645.2044.811,060,173
08 Mar 202444.8645.1044.7645.0644.68739,873
07 Mar 202444.9645.0644.8044.8544.471,052,368
06 Mar 202445.2245.3344.7945.1044.71711,000
05 Mar 202445.2545.4045.0845.3344.94694,181
04 Mar 202445.2745.3545.0645.1944.81711,264
01 Mar 202445.3145.5645.0845.1744.79950,105
29 Feb 202445.3545.4845.1845.2644.871,575,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...