Unilever PLC (UNA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 58.80 | 58.88 | 58.16 | 58.24 | 58.24 | 1,220,623 |
| 29 Aug 2024 | 57.78 | 58.36 | 57.74 | 58.36 | 58.36 | 913,383 |
| 28 Aug 2024 | 57.46 | 57.78 | 57.38 | 57.72 | 57.72 | 828,331 |
| 27 Aug 2024 | 57.10 | 57.54 | 57.08 | 57.38 | 57.38 | 854,336 |
| 26 Aug 2024 | 56.60 | 56.98 | 56.60 | 56.98 | 56.98 | 430,618 |
| 23 Aug 2024 | 56.46 | 56.82 | 56.26 | 56.82 | 56.82 | 962,642 |
| 22 Aug 2024 | 56.20 | 56.78 | 56.12 | 56.42 | 56.42 | 1,114,957 |
| 21 Aug 2024 | 55.26 | 55.54 | 55.14 | 55.54 | 55.54 | 652,148 |
| 20 Aug 2024 | 55.44 | 55.46 | 55.04 | 55.38 | 55.38 | 627,758 |
| 19 Aug 2024 | 55.38 | 55.70 | 55.12 | 55.58 | 55.58 | 810,644 |
| 16 Aug 2024 | 55.80 | 55.80 | 55.32 | 55.46 | 55.46 | 883,798 |
| 15 Aug 2024 | 55.40 | 55.84 | 55.38 | 55.84 | 55.84 | 1,193,551 |
| 14 Aug 2024 | 55.40 | 55.70 | 54.44 | 55.28 | 55.28 | 1,272,906 |
| 13 Aug 2024 | 55.18 | 55.42 | 55.06 | 55.30 | 55.30 | 638,055 |
| 12 Aug 2024 | 55.22 | 55.32 | 54.96 | 55.10 | 55.10 | 690,117 |
| 09 Aug 2024 | 55.60 | 55.76 | 55.28 | 55.30 | 55.30 | 1,289,001 |
| 08 Aug 2024 | 55.66 | 55.98 | 55.22 | 55.80 | 55.80 | 1,415,590 |
| 08 Aug 2024 | 0.4396 Dividend | |||||
| 07 Aug 2024 | 56.06 | 56.48 | 55.58 | 56.36 | 55.92 | 1,637,661 |
| 06 Aug 2024 | 55.50 | 55.74 | 54.88 | 55.66 | 55.23 | 2,514,933 |
| 05 Aug 2024 | 57.00 | 57.50 | 54.96 | 55.28 | 54.85 | 2,970,214 |
| 02 Aug 2024 | 56.80 | 57.42 | 56.50 | 56.84 | 56.40 | 1,703,978 |
| 01 Aug 2024 | 56.50 | 56.98 | 56.32 | 56.62 | 56.18 | 1,506,662 |
| 31 Jul 2024 | 56.48 | 56.82 | 56.32 | 56.64 | 56.20 | 1,508,197 |
| 30 Jul 2024 | 56.24 | 56.42 | 55.92 | 56.20 | 55.76 | 1,186,799 |
| 29 Jul 2024 | 56.14 | 56.66 | 55.98 | 56.20 | 55.76 | 1,314,710 |
| 26 Jul 2024 | 55.00 | 56.14 | 54.84 | 56.14 | 55.70 | 1,821,922 |
| 25 Jul 2024 | 54.10 | 55.96 | 54.10 | 55.42 | 54.99 | 4,016,043 |
| 24 Jul 2024 | 52.40 | 52.68 | 52.02 | 52.40 | 51.99 | 1,172,137 |
| 23 Jul 2024 | 53.24 | 53.46 | 52.86 | 52.88 | 52.47 | 981,018 |
| 22 Jul 2024 | 53.66 | 53.86 | 53.28 | 53.30 | 52.88 | 890,082 |
| 19 Jul 2024 | 53.42 | 53.74 | 53.24 | 53.36 | 52.94 | 1,509,796 |
| 18 Jul 2024 | 53.76 | 53.90 | 53.52 | 53.70 | 53.28 | 1,470,050 |
| 17 Jul 2024 | 52.52 | 53.16 | 52.46 | 53.06 | 52.65 | 2,011,254 |
| 16 Jul 2024 | 52.06 | 52.78 | 52.06 | 52.50 | 52.09 | 1,069,934 |
| 15 Jul 2024 | 52.84 | 53.22 | 52.44 | 52.44 | 52.03 | 876,425 |
| 12 Jul 2024 | 52.42 | 52.84 | 52.28 | 52.78 | 52.37 | 860,296 |
| 11 Jul 2024 | 52.40 | 52.60 | 52.32 | 52.34 | 51.93 | 902,682 |
| 10 Jul 2024 | 51.54 | 52.28 | 51.52 | 52.28 | 51.87 | 1,048,432 |
| 09 Jul 2024 | 51.70 | 52.10 | 51.62 | 51.66 | 51.26 | 990,257 |
| 08 Jul 2024 | 51.26 | 51.66 | 51.24 | 51.50 | 51.10 | 748,944 |
| 05 Jul 2024 | 51.30 | 51.38 | 51.02 | 51.20 | 50.80 | 499,892 |
| 04 Jul 2024 | 51.10 | 51.32 | 50.94 | 51.16 | 50.76 | 929,015 |
| 03 Jul 2024 | 51.16 | 51.26 | 50.78 | 50.92 | 50.52 | 859,428 |
| 02 Jul 2024 | 50.82 | 50.94 | 50.28 | 50.86 | 50.46 | 1,355,303 |
| 01 Jul 2024 | 51.48 | 51.82 | 51.06 | 51.34 | 50.94 | 1,318,892 |
| 28 Jun 2024 | 51.92 | 51.98 | 51.14 | 51.28 | 50.88 | 1,194,042 |
| 27 Jun 2024 | 52.18 | 52.42 | 51.72 | 51.72 | 51.32 | 903,793 |
| 26 Jun 2024 | 52.52 | 52.58 | 52.02 | 52.24 | 51.83 | 1,237,583 |
| 25 Jun 2024 | 52.46 | 52.74 | 52.38 | 52.44 | 52.03 | 740,228 |
| 24 Jun 2024 | 52.28 | 52.54 | 52.20 | 52.48 | 52.07 | 1,535,706 |
| 21 Jun 2024 | 52.40 | 52.62 | 52.24 | 52.38 | 51.97 | 1,873,295 |
| 20 Jun 2024 | 52.50 | 52.50 | 52.14 | 52.40 | 51.99 | 1,423,791 |
| 19 Jun 2024 | 52.34 | 52.54 | 52.20 | 52.54 | 52.13 | 867,740 |
| 18 Jun 2024 | 52.50 | 52.60 | 52.34 | 52.46 | 52.05 | 884,926 |
| 17 Jun 2024 | 52.80 | 52.80 | 52.18 | 52.46 | 52.05 | 1,009,585 |
| 14 Jun 2024 | 52.36 | 52.76 | 52.34 | 52.74 | 52.33 | 1,950,454 |
| 13 Jun 2024 | 52.02 | 52.34 | 51.80 | 52.34 | 51.93 | 1,003,613 |
| 12 Jun 2024 | 51.92 | 52.34 | 51.82 | 52.00 | 51.59 | 890,573 |
| 11 Jun 2024 | 51.88 | 51.92 | 51.38 | 51.68 | 51.28 | 778,843 |
| 10 Jun 2024 | 51.36 | 51.94 | 51.10 | 51.74 | 51.34 | 1,088,439 |
| 07 Jun 2024 | 51.80 | 51.92 | 51.52 | 51.72 | 51.32 | 1,153,769 |
| 06 Jun 2024 | 51.42 | 51.56 | 51.18 | 51.52 | 51.12 | 944,192 |
| 05 Jun 2024 | 51.60 | 51.78 | 51.36 | 51.50 | 51.10 | 1,251,253 |
| 04 Jun 2024 | 50.90 | 51.54 | 50.68 | 51.30 | 50.90 | 1,542,381 |
| 03 Jun 2024 | 50.56 | 50.84 | 50.42 | 50.60 | 50.21 | 1,059,812 |
| 31 May 2024 | 50.00 | 50.26 | 49.87 | 50.16 | 49.77 | 1,870,911 |
| 30 May 2024 | 49.71 | 50.16 | 49.59 | 50.04 | 49.65 | 927,836 |
| 29 May 2024 | 49.77 | 49.94 | 49.58 | 49.67 | 49.28 | 1,255,305 |
| 28 May 2024 | 50.34 | 50.34 | 49.88 | 49.99 | 49.60 | 922,680 |
| 27 May 2024 | 50.28 | 50.52 | 50.26 | 50.52 | 50.13 | 320,838 |
| 24 May 2024 | 50.24 | 50.68 | 50.14 | 50.44 | 50.05 | 898,548 |
| 23 May 2024 | 50.78 | 51.18 | 50.48 | 50.64 | 50.25 | 1,671,465 |
| 22 May 2024 | 49.95 | 50.20 | 49.87 | 50.14 | 49.75 | 888,618 |
| 21 May 2024 | 49.85 | 50.26 | 49.74 | 50.10 | 49.71 | 844,927 |
| 20 May 2024 | 50.46 | 50.52 | 50.08 | 50.12 | 49.73 | 618,851 |
| 17 May 2024 | 50.00 | 50.48 | 50.00 | 50.42 | 50.03 | 1,706,591 |
| 16 May 2024 | 49.80 | 49.87 | 49.56 | 49.87 | 49.48 | 1,452,105 |
| 16 May 2024 | 0.4268 Dividend | |||||
| 15 May 2024 | 49.93 | 50.20 | 49.74 | 50.10 | 49.29 | 926,551 |
| 14 May 2024 | 50.24 | 50.34 | 49.82 | 49.93 | 49.12 | 1,107,156 |
| 13 May 2024 | 49.80 | 50.38 | 49.76 | 50.18 | 49.36 | 1,126,129 |
| 10 May 2024 | 49.58 | 49.87 | 49.53 | 49.80 | 48.99 | 968,750 |
| 09 May 2024 | 49.15 | 49.50 | 49.15 | 49.50 | 48.70 | 912,897 |
| 08 May 2024 | 49.11 | 49.39 | 49.09 | 49.17 | 48.37 | 839,902 |
| 07 May 2024 | 48.59 | 49.15 | 48.59 | 49.06 | 48.26 | 1,382,270 |
| 06 May 2024 | 48.54 | 48.74 | 48.23 | 48.36 | 47.57 | 830,504 |
| 03 May 2024 | 48.64 | 48.88 | 48.64 | 48.80 | 48.01 | 1,080,584 |
| 02 May 2024 | 48.50 | 48.85 | 48.38 | 48.81 | 48.02 | 1,298,427 |
| 30 Apr 2024 | 48.14 | 48.55 | 48.08 | 48.50 | 47.71 | 1,853,341 |
| 29 Apr 2024 | 48.05 | 48.46 | 48.05 | 48.06 | 47.28 | 1,267,354 |
| 26 Apr 2024 | 47.89 | 48.33 | 47.79 | 48.25 | 47.47 | 2,084,186 |
| 25 Apr 2024 | 47.06 | 47.82 | 46.45 | 47.59 | 46.82 | 4,412,853 |
| 24 Apr 2024 | 45.01 | 45.28 | 44.83 | 44.96 | 44.23 | 1,283,598 |
| 23 Apr 2024 | 45.30 | 45.39 | 44.75 | 44.98 | 44.25 | 1,486,046 |
| 22 Apr 2024 | 44.85 | 45.13 | 44.81 | 45.05 | 44.32 | 1,330,751 |
| 19 Apr 2024 | 44.04 | 44.86 | 44.04 | 44.47 | 43.75 | 3,571,117 |
| 18 Apr 2024 | 43.87 | 44.38 | 43.85 | 44.23 | 43.51 | 2,344,660 |
| 17 Apr 2024 | 44.22 | 44.38 | 43.85 | 43.87 | 43.16 | 1,974,897 |
| 16 Apr 2024 | 44.01 | 44.34 | 43.88 | 43.92 | 43.21 | 2,068,684 |
| *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.