UniCredit S.p.A. (UNCFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 37.72 | 37.85 | 37.85 | 37.85 | 37.85 | 1,006 |
| 22 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 500 |
| 22 Apr 2024 | 1.922 Dividend | |||||
| 19 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 35.58 | 2,000 |
| 18 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.24 | 700 |
| 17 Apr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 35.32 | 400 |
| 16 Apr 2024 | 36.10 | 36.19 | 35.82 | 35.82 | 33.98 | 1,900 |
| 15 Apr 2024 | 36.55 | 37.05 | 36.31 | 36.41 | 34.54 | 1,300 |
| 12 Apr 2024 | 36.65 | 36.65 | 36.17 | 36.23 | 34.37 | 2,800 |
| 11 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.64 | 2,400 |
| 10 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.26 | 800 |
| 09 Apr 2024 | 37.75 | 37.75 | 37.40 | 37.40 | 35.48 | 1,100 |
| 08 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 35.74 | 300 |
| 05 Apr 2024 | 37.80 | 37.80 | 37.67 | 37.67 | 35.74 | 2,000 |
| 04 Apr 2024 | 38.67 | 38.67 | 38.53 | 38.60 | 36.62 | 700 |
| 03 Apr 2024 | 38.46 | 38.85 | 38.34 | 38.85 | 36.86 | 1,300 |
| 02 Apr 2024 | 37.75 | 38.00 | 37.75 | 38.00 | 36.05 | 1,300 |
| 01 Apr 2024 | 37.70 | 38.30 | 37.70 | 38.30 | 36.34 | 1,700 |
| 28 Mar 2024 | 37.68 | 38.32 | 37.68 | 38.07 | 36.12 | 1,000 |
| 27 Mar 2024 | 37.55 | 37.55 | 37.13 | 37.13 | 35.23 | 1,600 |
| 26 Mar 2024 | 37.45 | 37.45 | 37.25 | 37.25 | 35.34 | 800 |
| 25 Mar 2024 | 36.90 | 36.99 | 36.86 | 36.99 | 35.09 | 3,100 |
| 22 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.75 | 400 |
| 21 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.75 | 300 |
| 20 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.75 | 300 |
| 19 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.75 | 400 |
| 18 Mar 2024 | 36.13 | 36.13 | 36.10 | 36.10 | 34.25 | 800 |
| 15 Mar 2024 | 35.58 | 35.77 | 35.58 | 35.77 | 33.94 | 400 |
| 14 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 32.94 | - |
| 13 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 32.94 | 800 |
| 12 Mar 2024 | 34.14 | 34.72 | 34.14 | 34.72 | 32.94 | 600 |
| 11 Mar 2024 | 33.73 | 33.73 | 33.66 | 33.66 | 31.93 | 700 |
| 08 Mar 2024 | 33.79 | 33.79 | 33.71 | 33.71 | 31.98 | 2,100 |
| 07 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 32.51 | 500 |
| 06 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 32.51 | 400 |
| 05 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.07 | 300 |
| 04 Mar 2024 | 33.74 | 34.03 | 33.74 | 33.80 | 32.07 | 3,300 |
| 01 Mar 2024 | 33.69 | 33.69 | 33.66 | 33.66 | 31.93 | 7,600 |
| 29 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 31.81 | 6,800 |
| 28 Feb 2024 | 33.68 | 33.87 | 33.68 | 33.87 | 32.13 | 1,300 |
| 27 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 31.76 | 500 |
| 26 Feb 2024 | 33.70 | 33.70 | 33.20 | 33.20 | 31.50 | 700 |
| 23 Feb 2024 | 33.60 | 33.66 | 33.60 | 33.66 | 31.93 | 1,400 |
| 22 Feb 2024 | 32.79 | 32.98 | 32.79 | 32.85 | 31.17 | 62,300 |
| 21 Feb 2024 | 32.90 | 32.90 | 32.81 | 32.81 | 31.13 | 800 |
| 20 Feb 2024 | 32.87 | 32.87 | 32.34 | 32.34 | 30.68 | 1,100 |
| 16 Feb 2024 | 32.32 | 32.34 | 32.21 | 32.34 | 30.68 | 5,900 |
| 15 Feb 2024 | 31.64 | 32.17 | 31.64 | 32.17 | 30.52 | 4,600 |
| 14 Feb 2024 | 32.23 | 32.24 | 31.69 | 31.69 | 30.07 | 13,200 |
| 13 Feb 2024 | 31.50 | 31.63 | 31.31 | 31.34 | 29.73 | 8,600 |
| 12 Feb 2024 | 31.57 | 31.99 | 31.57 | 31.99 | 30.35 | 800 |
| 09 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 29.23 | 500 |
| 08 Feb 2024 | 31.31 | 31.31 | 30.81 | 30.81 | 29.23 | 3,700 |
| 07 Feb 2024 | 31.03 | 31.07 | 31.02 | 31.02 | 29.43 | 532,300 |
| 06 Feb 2024 | 31.45 | 31.45 | 31.01 | 31.20 | 29.60 | 6,400 |
| 05 Feb 2024 | 30.85 | 31.45 | 30.85 | 31.45 | 29.84 | 2,200 |
| 02 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.23 | - |
| 01 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.23 | - |
| 31 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.23 | 2,800 |
| 30 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 27.67 | 26,200 |
| 29 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 27.67 | - |
| 26 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 27.67 | 200 |
| 25 Jan 2024 | 29.00 | 29.00 | 28.82 | 28.82 | 27.34 | 5,400 |
| 24 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 27.41 | - |
| 23 Jan 2024 | 28.89 | 28.89 | 28.80 | 28.89 | 27.41 | 3,800 |
| 22 Jan 2024 | 28.98 | 28.98 | 28.76 | 28.76 | 27.29 | 7,000 |
| 19 Jan 2024 | 29.31 | 29.31 | 28.71 | 28.71 | 27.24 | 5,500 |
| 18 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.41 | - |
| 17 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.41 | 200 |
| 16 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 26.65 | 200 |
| 12 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 26.74 | 300 |
| 11 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 26.87 | 500 |
| 10 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 26.93 | - |
| 09 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 26.93 | 200 |
| 08 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.29 | 400 |
| 05 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.01 | 200 |
| 04 Jan 2024 | 27.61 | 28.05 | 27.54 | 28.05 | 26.61 | 1,300 |
| 03 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 25.86 | 31,800 |
| 02 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 25.99 | 13,300 |
| 29 Dec 2023 | 27.45 | 27.53 | 26.98 | 27.53 | 26.12 | 3,100 |
| 28 Dec 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 26.19 | - |
| 27 Dec 2023 | 26.95 | 27.61 | 26.95 | 27.61 | 26.19 | 3,200 |
| 26 Dec 2023 | 26.71 | 27.00 | 26.71 | 27.00 | 25.62 | 3,300 |
| 22 Dec 2023 | 26.93 | 27.35 | 26.93 | 27.35 | 25.95 | 300 |
| 21 Dec 2023 | 26.81 | 27.16 | 26.53 | 26.81 | 25.44 | 3,100 |
| 20 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 25.28 | 100 |
| 19 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 25.30 | 1,100 |
| 18 Dec 2023 | 26.32 | 26.32 | 26.20 | 26.20 | 24.86 | 5,200 |
| 15 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 24.82 | 1,000 |
| 14 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 24.84 | 2,200 |
| 13 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 25.72 | 100 |
| 12 Dec 2023 | 27.02 | 27.52 | 27.02 | 27.52 | 26.11 | 10,700 |
| 11 Dec 2023 | 27.23 | 27.23 | 27.01 | 27.01 | 25.63 | 800 |
| 08 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.57 | - |
| 07 Dec 2023 | 26.84 | 26.95 | 26.84 | 26.95 | 25.57 | 500 |
| 06 Dec 2023 | 28.20 | 28.20 | 27.73 | 27.73 | 26.31 | 1,200 |
| 05 Dec 2023 | 27.40 | 27.43 | 27.20 | 27.20 | 25.81 | 1,100 |
| 04 Dec 2023 | 27.64 | 27.64 | 27.12 | 27.12 | 25.73 | 1,800 |
| 01 Dec 2023 | 27.45 | 27.52 | 27.45 | 27.50 | 26.09 | 2,300 |
| 30 Nov 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 26.31 | 200 |
| *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.