New Zealand markets closed

Unilever PLC (UNA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
47.85-0.10 (-0.22%)
At close: 05:35PM CET
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202247.8848.0647.6747.8547.851,187,637
24 Nov 202247.5648.0847.4247.9647.961,199,242
23 Nov 202247.4047.9947.3547.8447.842,047,693
22 Nov 202247.4047.6647.2247.5647.561,659,183
21 Nov 202246.5647.3746.4947.3247.322,005,109
18 Nov 202246.5446.7346.3846.4746.472,262,113
17 Nov 202246.4046.4045.9046.2846.281,569,346
17 Nov 20220.4268 Dividend
16 Nov 202246.4246.6046.2246.4446.022,238,381
15 Nov 202245.8546.7945.8546.1945.772,884,750
14 Nov 202245.4646.0545.2545.7845.363,079,394
11 Nov 202246.2246.2944.5844.9244.514,286,844
10 Nov 202246.3846.7946.3346.4045.973,232,855
09 Nov 202246.2346.4145.9046.2245.801,764,979
08 Nov 202246.0646.5546.0046.4446.021,960,715
07 Nov 202246.2546.4445.9646.2245.791,619,015
04 Nov 202245.9246.3345.6046.1645.741,943,520
03 Nov 202245.6746.0845.4745.8045.381,656,675
02 Nov 202246.1046.3745.6045.8345.411,519,466
01 Nov 202246.2946.4645.7745.8345.401,755,656
31 Oct 202245.7446.4545.6246.2245.792,057,851
28 Oct 202244.8845.7444.7045.6645.242,147,648
27 Oct 202244.8445.0344.3244.8144.402,113,162
26 Oct 202245.2045.2044.0544.6244.212,667,826
25 Oct 202245.1545.4244.6345.2244.812,322,311
24 Oct 202245.3745.4944.7444.8644.451,694,387
21 Oct 202244.4445.4244.3345.1344.722,334,410
20 Oct 202244.8444.9344.4944.9344.521,953,726
19 Oct 202244.7945.1344.6444.8044.391,368,100
18 Oct 202244.9644.9744.3944.8244.412,476,197
17 Oct 202244.8645.2644.6844.9144.501,768,495
14 Oct 202244.7745.3444.5644.6844.272,038,702
13 Oct 202244.8544.8543.9444.5344.122,215,446
12 Oct 202244.8845.0644.5144.8844.461,511,338
11 Oct 202244.5845.2144.4445.1144.702,096,098
10 Oct 202244.6244.8144.3844.5144.101,190,120
07 Oct 202244.7645.2144.5744.6344.221,657,201
06 Oct 202245.2445.5844.6244.7644.341,174,641
05 Oct 202245.1145.3944.9045.0844.671,191,531
04 Oct 202245.0045.6544.6045.4044.992,429,577
03 Oct 202244.7645.0144.4844.5544.141,700,261
30 Sept 202245.7845.9445.0445.2244.802,598,825
29 Sept 202245.7646.0845.3845.9245.502,838,259
28 Sept 202244.9445.4444.7545.4044.982,714,289
27 Sept 202245.9446.3545.6245.6545.231,777,835
26 Sept 202245.7246.2344.8945.5345.113,332,908
23 Sept 202246.3146.3445.0845.3144.892,333,367
22 Sept 202246.2346.8346.1746.4446.011,649,477
21 Sept 202245.2646.6045.2246.4646.032,229,568
20 Sept 202245.3245.7445.1245.3444.921,323,243
19 Sept 202245.0045.2444.8545.1544.74802,830
16 Sept 202245.2845.5844.8944.9644.551,965,692
15 Sept 202245.9746.1545.4745.6445.221,038,162
14 Sept 202246.2046.2245.6745.9045.481,851,029
13 Sept 202246.5146.8146.2946.2945.872,000,094
12 Sept 202245.6246.5345.5846.4246.001,933,170
09 Sept 202245.2945.9645.1745.6045.181,657,612
08 Sept 202245.2645.4044.6345.1844.761,405,164
07 Sept 202245.2845.4345.1245.2644.841,600,309
06 Sept 202244.8545.7744.8545.5845.161,793,462
05 Sept 202244.7945.0144.5845.0144.601,516,622
02 Sept 202244.9445.1944.8145.1044.692,000,966
01 Sept 202245.4745.4744.7345.0044.592,736,093
31 Aug 202245.8845.9245.2845.4345.012,023,734
30 Aug 202246.1646.6045.7645.9145.491,546,219
29 Aug 202246.0646.1645.6746.1545.721,255,876
26 Aug 202247.1047.3246.2246.3845.951,579,439
25 Aug 202247.2347.3446.6346.9646.531,730,376
24 Aug 202246.6947.2846.5847.2446.811,457,063
23 Aug 202247.3047.3746.4746.8546.411,806,684
22 Aug 202246.9647.5646.8847.3746.931,744,851
19 Aug 202246.5847.1946.4247.1546.722,208,129
18 Aug 202246.8646.8646.3546.6746.241,401,349
17 Aug 202246.7446.9046.5546.6746.241,437,233
16 Aug 202246.7546.8546.2946.6146.182,292,941
15 Aug 202246.4646.7146.1546.6046.182,126,529
12 Aug 202246.2046.2445.8146.1945.762,234,124
11 Aug 202246.9046.9346.0146.3545.931,661,219
10 Aug 202246.9647.1246.5346.7646.331,357,998
09 Aug 202247.4047.4847.0147.1746.741,248,827
08 Aug 202247.2347.7446.9247.4547.011,324,409
05 Aug 202247.4647.4946.9747.1046.671,654,864
04 Aug 202247.6347.7247.1347.3546.911,427,017
04 Aug 20220.4268 Dividend
03 Aug 202247.6448.0447.3347.9847.121,454,621
02 Aug 202247.7048.1247.5247.8647.001,740,812
01 Aug 202247.5047.8847.4047.6546.791,258,436
29 Jul 202247.2247.7647.1747.6346.782,195,444
28 Jul 202247.5147.5146.9947.3846.521,901,178
27 Jul 202248.7648.8147.4347.4946.632,843,960
26 Jul 202246.7047.8846.6247.8847.024,117,469
25 Jul 202245.9446.2945.8246.0945.261,429,112
22 Jul 202245.7746.2445.6545.9245.101,627,338
21 Jul 202245.8345.8645.0145.6044.782,030,429
20 Jul 202246.2846.5745.6745.7244.891,657,657
19 Jul 202245.3846.6745.3046.2845.442,278,902
18 Jul 202245.9046.2845.4445.6644.841,966,630
15 Jul 202245.8746.1545.7645.9145.082,228,065
14 Jul 202245.7645.9945.6145.7644.941,687,532
13 Jul 202245.9446.0345.4145.7944.971,662,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...