Australia markets closed

UniCredit SpA (CRIN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
36.60+0.11 (+0.32%)
At close: 09:52PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202436.5236.6036.1136.6036.60-
30 May 202435.9636.5135.9636.4936.49-
29 May 202436.3736.5935.8236.0736.07-
28 May 202436.5436.5836.2636.4936.49-
27 May 202436.3236.5436.1436.5436.54-
24 May 202435.9536.3135.8436.3136.31-
23 May 202436.0636.4035.9735.9735.97-
22 May 202436.5636.6935.8635.9235.92-
21 May 202436.0836.6236.0836.6236.62-
20 May 202436.2236.3736.0536.2336.23-
17 May 202436.2436.6736.1736.3136.31-
16 May 202436.3836.4736.2436.2836.28-
15 May 202436.4736.5836.2436.3636.36-
14 May 202435.9936.4935.8736.4736.47-
13 May 202436.1436.1535.8036.0436.04600
10 May 202435.9236.3535.9236.0436.04-
09 May 202435.8736.0335.4836.0336.03-
08 May 202436.1336.2835.7235.9935.9986
07 May 202435.4236.1835.4236.1436.14-
06 May 202434.2635.0634.2635.0635.06-
03 May 202434.8134.8534.0834.2434.24-
02 May 202434.6735.0634.6734.7734.77-
30 Apr 202435.1335.1434.5134.7434.74-
29 Apr 202435.5835.6334.8535.1535.15-
26 Apr 202435.2135.5135.0635.5135.514,228
25 Apr 202435.1235.1234.6334.9234.92-
24 Apr 202435.2835.4634.8535.2235.22-
23 Apr 202434.1935.4034.1935.2835.2832
22 Apr 202433.8134.3633.6234.2834.2850
22 Apr 20241.8029 Dividend
19 Apr 202434.7935.4034.5935.2433.43-
18 Apr 202434.5235.0834.5235.0633.2615
17 Apr 202433.4634.4833.4634.3832.6210
16 Apr 202434.2434.2433.5133.6431.92790
15 Apr 202434.0434.6834.0434.4432.6710
12 Apr 202434.3634.6133.8433.8832.14-
11 Apr 202434.9434.9433.8634.1732.43-
10 Apr 202434.8135.0834.4634.7732.99-
09 Apr 202435.5235.5234.5334.6932.92-
08 Apr 202435.1935.5134.8435.5133.7025
05 Apr 202435.2135.2134.2335.0333.24-
04 Apr 202435.7135.7635.4235.4233.61-
03 Apr 202435.0935.7135.0935.7133.88-
02 Apr 202435.0935.5235.0135.2133.41-
28 Mar 202434.3635.2534.3635.2133.4115
27 Mar 202434.6334.6334.3834.3832.63-
26 Mar 202434.1434.6034.1434.6032.83-
25 Mar 202433.6334.1433.6334.1432.39-
22 Mar 202433.7933.9433.5533.5631.8523
21 Mar 202434.0034.1733.5433.8832.15-
20 Mar 202433.8733.9933.7033.9932.25-
19 Mar 202433.3933.9233.3933.8932.16-
18 Mar 202433.0333.3133.0333.3131.60-
15 Mar 202432.2232.9932.2132.9931.30420
14 Mar 202432.3832.4432.0232.1730.52478
13 Mar 202431.7232.4731.7232.3130.66-
12 Mar 202431.1431.8030.9731.8030.1740
11 Mar 202430.5831.1330.3131.1329.53-
08 Mar 202431.2531.2530.7230.7429.16-
07 Mar 202431.2531.5531.1231.2229.62-
06 Mar 202431.5331.6231.2031.3329.73-
05 Mar 202431.0831.5331.0831.4329.83-
04 Mar 202431.0431.4431.0431.4229.8112
01 Mar 202431.0731.3131.0031.0229.43100
29 Feb 202431.0231.1830.9831.0029.414
28 Feb 202430.8131.0830.6931.0529.46-
27 Feb 202430.9330.9730.7330.8129.23-
26 Feb 202431.0031.0030.8430.9629.38-
23 Feb 202430.6331.0830.6131.0829.49-
22 Feb 202430.6430.7630.3230.5328.97-
21 Feb 202430.1930.6730.1930.5428.98-
20 Feb 202429.8530.1529.7330.1528.61200
19 Feb 202429.9229.9229.7429.8628.34-
16 Feb 202429.7530.1529.7329.8528.32-
15 Feb 202429.8829.8829.4329.7428.218
14 Feb 202429.4229.9929.4229.9928.45-
13 Feb 202429.6329.6329.2829.3427.84-
12 Feb 202429.0929.7129.0929.6628.1450
09 Feb 202428.9029.0928.8329.0927.60-
08 Feb 202428.7529.2028.6328.8927.41195
07 Feb 202428.9628.9628.5828.7427.27-
06 Feb 202428.9729.2028.7529.0327.54-
05 Feb 202427.5929.3727.5928.8327.35200
02 Feb 202426.8426.8426.2426.7025.33-
01 Feb 202427.0027.1326.5426.8325.46-
31 Jan 202426.9527.7326.9527.1225.73-
30 Jan 202426.6927.0326.6927.0225.64-
29 Jan 202426.8026.9226.5126.7325.3642
26 Jan 202426.5326.8026.3626.8025.43-
25 Jan 202426.7526.7526.4326.6025.24-
24 Jan 202426.7427.0426.6426.9425.57-
23 Jan 202426.6326.7326.3626.5725.21-
22 Jan 202426.8926.8926.5026.5325.17-
19 Jan 202426.7026.8126.4426.6825.31-
18 Jan 202425.9726.7025.9726.7025.33-
17 Jan 202425.6525.9025.6525.9024.57-
16 Jan 202425.5325.8325.3025.8324.51-
15 Jan 202425.7825.7825.4525.6624.34-
12 Jan 202425.7125.9325.6425.6824.37-
11 Jan 202426.1926.1925.6325.6724.3650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...