New Zealand markets close in 3 hours 23 minutes

Unilever PLC (UNA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
49.99-0.53 (-1.05%)
At close: 05:35PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 202445.6645.6845.1545.3444.951,212,005
27 Feb 202446.0846.2445.5645.7845.391,386,244
26 Feb 202446.8346.8846.5446.7146.311,008,804
23 Feb 202446.9647.0346.6946.8646.461,092,800
22 Feb 202446.8246.9246.4946.7346.331,620,368
22 Feb 20240.4268 Dividend
21 Feb 202447.4647.6447.2047.3846.55937,560
20 Feb 202447.3547.5447.1747.3846.55741,229
19 Feb 202447.0147.4747.0047.3246.49647,502
16 Feb 202446.5047.2146.5047.0846.261,949,388
15 Feb 202446.4646.7146.3146.5445.731,045,959
14 Feb 202446.9447.1946.6246.6345.81783,814
13 Feb 202447.0047.2146.7146.9746.151,375,023
12 Feb 202446.9146.9846.6546.8346.01707,462
09 Feb 202446.9647.1746.7246.9746.151,759,851
08 Feb 202446.9447.5846.8547.1546.332,898,034
07 Feb 202446.2946.4045.7545.7944.991,781,958
06 Feb 202445.8846.4745.8746.3745.561,544,899
05 Feb 202445.3545.9145.3545.7444.95754,379
02 Feb 202445.6345.7245.1745.3444.55968,416
01 Feb 202445.6345.6744.8645.2044.41970,774
31 Jan 202445.2845.6345.1745.1744.381,388,667
30 Jan 202444.9645.3544.9445.0644.271,047,655
29 Jan 202444.5144.9544.5144.8444.061,166,441
26 Jan 202443.9944.7443.9944.7443.952,071,278
25 Jan 202443.3843.7243.2243.6642.901,084,158
24 Jan 202443.5643.8543.3943.5342.771,000,185
23 Jan 202443.1543.8843.0743.6542.891,750,204
22 Jan 202443.4043.4242.9843.1942.43923,984
19 Jan 202443.3843.7442.9943.2642.512,096,634
18 Jan 202443.7843.8743.3443.3542.591,271,299
17 Jan 202444.1744.2443.7643.9643.191,317,245
16 Jan 202444.3344.6244.2244.4643.68850,080
15 Jan 202444.6144.6344.3144.4943.71762,535
12 Jan 202444.5645.0944.5644.8244.041,024,499
11 Jan 202444.7044.7944.2444.2843.511,006,505
10 Jan 202445.2545.2544.7244.7543.971,115,464
09 Jan 202444.7645.1044.6845.0144.221,095,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...