Unilever PLC (UNA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

47.40

-0.27

(-0.57%)

At close: 05:26PM CEST

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	47.63	47.77	47.23	47.40	47.40	631,091
21 Sept 2023	47.37	47.97	47.37	47.67	47.67	1,145,682
20 Sept 2023	47.38	47.79	47.37	47.60	47.60	1,094,580
19 Sept 2023	47.47	47.53	47.11	47.29	47.29	1,060,164
18 Sept 2023	47.53	47.90	47.33	47.60	47.60	1,112,985
15 Sept 2023	47.58	48.11	47.54	47.67	47.67	2,299,353
14 Sept 2023	46.97	47.38	46.69	47.28	47.28	881,071
13 Sept 2023	46.82	47.06	46.56	46.96	46.96	1,179,636
12 Sept 2023	47.37	47.48	46.96	46.96	46.96	757,044
11 Sept 2023	47.12	47.41	46.98	47.22	47.22	1,112,557
08 Sept 2023	47.00	47.13	46.69	47.06	47.06	987,069
07 Sept 2023	46.42	46.97	46.13	46.87	46.87	985,340
06 Sept 2023	46.64	46.65	46.05	46.46	46.46	975,663
05 Sept 2023	46.92	47.11	46.58	46.85	46.85	695,472
04 Sept 2023	47.13	47.44	47.03	47.08	47.08	562,065
01 Sept 2023	46.96	47.24	46.84	47.03	47.03	950,728
31 Aug 2023	47.38	47.65	47.20	47.22	47.22	974,419
30 Aug 2023	47.26	47.47	47.05	47.31	47.31	828,669
29 Aug 2023	47.12	47.58	47.09	47.26	47.26	1,275,506
28 Aug 2023	47.17	47.35	47.04	47.19	47.19	493,655
25 Aug 2023	47.07	47.40	46.94	47.04	47.04	980,976
24 Aug 2023	46.99	47.24	46.74	46.88	46.88	940,490
23 Aug 2023	46.63	47.04	46.58	46.81	46.81	1,211,012
22 Aug 2023	46.40	46.65	46.20	46.49	46.49	1,120,127
21 Aug 2023	46.65	46.94	46.33	46.44	46.44	950,896
18 Aug 2023	46.77	46.83	46.43	46.63	46.63	1,843,863
17 Aug 2023	47.25	47.25	46.90	47.08	47.08	918,070
16 Aug 2023	47.17	47.33	47.04	47.18	47.18	1,576,205
15 Aug 2023	47.65	47.66	46.84	47.18	47.18	1,255,607
14 Aug 2023	47.42	47.62	47.19	47.56	47.56	1,018,917
11 Aug 2023	47.75	47.78	47.13	47.31	47.31	1,547,747
10 Aug 2023	47.74	47.89	47.60	47.81	47.81	1,249,405
09 Aug 2023	47.63	47.72	47.46	47.63	47.63	831,461
08 Aug 2023	47.46	47.73	47.26	47.47	47.47	1,057,958
07 Aug 2023	47.26	47.46	47.03	47.46	47.46	1,139,954
04 Aug 2023	47.86	47.86	47.26	47.34	47.34	1,213,442
03 Aug 2023	48.18	48.21	47.46	47.85	47.85	1,822,428
03 Aug 2023	0.4268 Dividend
02 Aug 2023	48.68	48.78	48.43	48.60	48.18	1,345,095
01 Aug 2023	49.10	49.13	48.74	48.85	48.42	990,758
31 Jul 2023	49.30	49.30	48.90	48.92	48.49	885,609
28 Jul 2023	48.62	49.50	48.62	49.24	48.81	1,226,321
27 Jul 2023	49.00	49.31	48.79	48.94	48.51	1,139,694
26 Jul 2023	48.91	49.03	48.49	48.87	48.44	1,266,473
25 Jul 2023	48.25	49.25	48.25	48.80	48.37	3,206,965
24 Jul 2023	47.02	47.28	46.03	46.51	46.10	1,690,745
21 Jul 2023	46.96	47.29	46.76	47.15	46.74	1,249,853
20 Jul 2023	46.96	47.07	46.28	46.74	46.33	1,845,277
19 Jul 2023	46.78	47.33	46.72	47.03	46.61	1,501,377
18 Jul 2023	46.50	46.79	46.49	46.75	46.34	845,015
17 Jul 2023	46.61	46.96	46.61	46.78	46.36	593,993
14 Jul 2023	46.56	46.76	46.47	46.59	46.18	982,365
13 Jul 2023	46.50	46.63	46.33	46.43	46.02	1,023,617
12 Jul 2023	46.38	46.81	46.35	46.56	46.15	1,526,608
11 Jul 2023	46.60	46.76	46.37	46.44	46.03	1,239,596
10 Jul 2023	46.64	46.79	46.51	46.65	46.24	800,463
07 Jul 2023	47.02	47.12	46.71	46.77	46.36	1,002,191
06 Jul 2023	47.67	47.76	47.06	47.20	46.79	1,402,493
05 Jul 2023	47.69	47.88	47.58	47.69	47.27	970,371
04 Jul 2023	48.03	48.10	47.67	47.67	47.26	698,239
03 Jul 2023	47.69	48.11	47.55	47.85	47.42	1,021,079
30 Jun 2023	47.42	47.87	47.32	47.71	47.29	1,480,956
29 Jun 2023	47.51	47.55	47.23	47.31	46.90	698,451
28 Jun 2023	47.47	47.58	47.17	47.37	46.95	1,015,665
27 Jun 2023	47.33	47.44	47.16	47.36	46.94	904,694
26 Jun 2023	47.58	47.65	47.19	47.31	46.89	1,322,171
23 Jun 2023	47.26	47.76	47.26	47.76	47.35	1,876,780
22 Jun 2023	46.96	47.17	46.67	47.17	46.76	1,214,422
21 Jun 2023	47.04	47.44	47.03	47.34	46.92	824,720
20 Jun 2023	47.10	47.61	47.08	47.41	46.99	920,733
19 Jun 2023	47.48	47.71	47.15	47.24	46.83	642,507
16 Jun 2023	47.03	47.62	46.97	47.56	47.14	1,966,428
15 Jun 2023	46.50	47.08	46.50	46.94	46.52	1,546,181
14 Jun 2023	46.42	46.63	46.25	46.47	46.06	1,321,778
13 Jun 2023	46.51	46.57	45.83	46.35	45.95	1,325,464
12 Jun 2023	46.65	46.83	46.45	46.51	46.10	1,907,813
09 Jun 2023	46.81	46.84	45.99	46.38	45.97	1,124,052
08 Jun 2023	46.62	46.81	46.45	46.57	46.16	970,879
07 Jun 2023	46.90	47.26	46.77	46.85	46.44	1,133,725
06 Jun 2023	47.00	47.19	46.90	46.96	46.54	965,599
05 Jun 2023	47.43	47.58	47.04	47.21	46.80	987,815
02 Jun 2023	46.90	47.21	46.78	47.19	46.78	1,213,128
01 Jun 2023	46.99	47.26	46.81	46.87	46.45	1,414,551
31 May 2023	46.56	47.26	46.42	46.79	46.38	2,001,395
30 May 2023	48.11	48.16	46.63	46.80	46.39	1,400,618
29 May 2023	47.97	47.99	47.69	47.92	47.50	416,133
26 May 2023	47.77	48.12	47.63	48.01	47.58	1,078,903
25 May 2023	47.92	48.02	47.56	47.90	47.48	1,154,411
24 May 2023	48.38	48.44	47.56	47.98	47.56	1,781,908
23 May 2023	48.50	48.74	48.34	48.60	48.18	1,138,811
22 May 2023	49.22	49.37	48.58	48.63	48.21	1,382,126
19 May 2023	49.10	49.44	49.08	49.22	48.79	1,430,052
18 May 2023	49.34	49.51	49.10	49.16	48.73	1,005,744
18 May 2023	0.4268 Dividend
17 May 2023	49.67	50.13	49.54	49.74	48.88	1,123,332
16 May 2023	49.84	50.20	49.77	49.92	49.05	812,648
15 May 2023	49.98	50.24	49.76	49.90	49.03	993,664
12 May 2023	49.94	50.11	49.58	49.95	49.09	883,356
11 May 2023	49.46	50.03	49.46	49.77	48.91	1,071,384
10 May 2023	50.06	50.06	49.08	49.38	48.53	1,739,433
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5978+0.0046(+0.77%)

NZD/EUR0.5605+0.0046(+0.82%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.14+0.51(+0.57%)

Unilever PLC (UNA.AS)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5978
+0.0046(+0.77%)

NZD/EUR
0.5605
+0.0046(+0.82%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.14
+0.51(+0.57%)