UniCredit S.p.A. (UCG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 09:47AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 159.00 | 159.70 | 159.00 | 159.70 | 159.70 | 241 |
| 04 July 2024 | 156.46 | 158.76 | 156.46 | 158.30 | 158.30 | 236 |
| 03 July 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 220 |
| 02 July 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 01 July 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 28 June 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 27 June 2024 | 149.34 | 149.38 | 149.34 | 149.38 | 149.38 | 39 |
| 26 June 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 9 |
| 25 June 2024 | 150.72 | 150.72 | 149.60 | 149.60 | 149.60 | 18 |
| 24 June 2024 | 149.40 | 150.66 | 149.40 | 150.66 | 150.66 | 19 |
| 21 June 2024 | 147.40 | 147.90 | 146.50 | 146.50 | 146.50 | 231 |
| 20 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 19 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 18 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 17 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 14 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 13 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 12 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 8 |
| 11 June 2024 | 155.02 | 155.02 | 155.00 | 155.00 | 155.00 | 195 |
| 10 June 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 07 June 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 06 June 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 05 June 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 14 |
| 04 June 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 03 June 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 20 |
| 31 May 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 18 |
| 29 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 28 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 13 |
| 27 May 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 3 |
| 24 May 2024 | 153.76 | 153.80 | 153.60 | 153.60 | 153.60 | 250 |
| 23 May 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| 22 May 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| 21 May 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | 7 |
| 20 May 2024 | 147.00 | 154.08 | 147.00 | 153.56 | 153.56 | 96 |
| 17 May 2024 | 154.04 | 156.00 | 154.04 | 156.00 | 156.00 | 12 |
| 16 May 2024 | 156.18 | 156.18 | 154.04 | 154.04 | 154.04 | 34 |
| 15 May 2024 | 155.00 | 155.40 | 155.00 | 155.40 | 155.40 | 98 |
| 14 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 125 |
| 13 May 2024 | 156.26 | 156.26 | 154.00 | 154.00 | 154.00 | 326 |
| 10 May 2024 | 150.20 | 157.20 | 150.20 | 157.20 | 157.20 | 3,178 |
| 09 May 2024 | 150.00 | 154.66 | 150.00 | 150.00 | 150.00 | 164 |
| 08 May 2024 | 158.36 | 158.36 | 152.74 | 152.74 | 152.74 | 423 |
| 07 May 2024 | 152.10 | 155.00 | 152.10 | 155.00 | 155.00 | 205 |
| 06 May 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
| 02 May 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | 1 |
| 30 Apr 2024 | 149.60 | 149.66 | 149.60 | 149.66 | 149.66 | 44 |
| 29 Apr 2024 | 153.50 | 153.52 | 149.74 | 149.74 | 149.74 | 226 |
| 26 Apr 2024 | 152.26 | 152.26 | 151.78 | 151.78 | 151.78 | 201 |
| 25 Apr 2024 | 153.46 | 153.46 | 150.84 | 150.84 | 150.84 | 122 |
| 24 Apr 2024 | 152.30 | 153.50 | 150.34 | 150.34 | 150.34 | 79 |
| 23 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 110 |
| 22 Apr 2024 | 151.98 | 151.98 | 145.64 | 145.64 | 145.64 | 681 |
| 22 Apr 2024 | 1.8029 Dividend | |||||
| 19 Apr 2024 | 151.20 | 153.14 | 150.24 | 152.94 | 151.14 | 94 |
| 18 Apr 2024 | 151.06 | 151.20 | 151.06 | 151.20 | 149.42 | 67 |
| 17 Apr 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 146.20 | 6 |
| 16 Apr 2024 | 149.04 | 149.04 | 145.50 | 145.50 | 143.78 | 227 |
| 15 Apr 2024 | 146.50 | 149.08 | 146.50 | 149.04 | 147.28 | 69 |
| 12 Apr 2024 | 145.80 | 146.32 | 145.80 | 146.30 | 144.58 | 617 |
| 11 Apr 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 145.21 | - |
| 10 Apr 2024 | 146.44 | 146.94 | 146.44 | 146.94 | 145.21 | 21 |
| 09 Apr 2024 | 146.88 | 146.88 | 146.28 | 146.28 | 144.56 | 22 |
| 08 Apr 2024 | 150.60 | 150.60 | 149.74 | 149.74 | 147.97 | 152 |
| 05 Apr 2024 | 154.34 | 154.34 | 148.00 | 149.74 | 147.97 | 147 |
| 04 Apr 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 152.50 | 4 |
| 03 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.18 | 3 |
| 02 Apr 2024 | 155.00 | 155.00 | 150.70 | 150.70 | 148.92 | 91 |
| 28 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 148.82 | 6 |
| 27 Mar 2024 | 142.00 | 149.00 | 142.00 | 147.66 | 145.92 | 50 |
| 26 Mar 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 141.53 | - |
| 25 Mar 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 141.53 | - |
| 22 Mar 2024 | 145.36 | 145.36 | 143.22 | 143.22 | 141.53 | 871 |
| 21 Mar 2024 | 148.46 | 148.46 | 146.80 | 146.80 | 145.07 | 12 |
| 20 Mar 2024 | 147.18 | 147.30 | 146.92 | 146.92 | 145.19 | 352 |
| 19 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.31 | - |
| 18 Mar 2024 | 142.14 | 144.12 | 142.14 | 143.00 | 141.31 | 248 |
| 15 Mar 2024 | 141.36 | 141.36 | 139.30 | 139.30 | 137.66 | 13 |
| 14 Mar 2024 | 139.80 | 139.80 | 137.04 | 137.04 | 135.42 | 42 |
| 13 Mar 2024 | 137.96 | 139.64 | 137.08 | 137.08 | 135.46 | 341 |
| 12 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 133.29 | 1 |
| 11 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 127.80 | 20 |
| 08 Mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 132.72 | 30 |
| 07 Mar 2024 | 136.56 | 136.56 | 132.86 | 135.10 | 133.51 | 89 |
| 06 Mar 2024 | 135.84 | 135.84 | 133.96 | 133.96 | 132.38 | 31 |
| 05 Mar 2024 | 136.00 | 136.00 | 135.94 | 136.00 | 134.40 | 10 |
| 04 Mar 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 133.51 | - |
| 01 Mar 2024 | 134.16 | 135.30 | 134.16 | 135.10 | 133.51 | 30 |
| 29 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.42 | 128 |
| 28 Feb 2024 | 131.00 | 134.04 | 131.00 | 133.86 | 132.28 | 33 |
| 27 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 130.64 | 1 |
| 26 Feb 2024 | 134.80 | 134.80 | 132.34 | 132.34 | 130.78 | 70 |
| 23 Feb 2024 | 131.50 | 132.62 | 131.50 | 132.62 | 131.06 | 24 |
| 22 Feb 2024 | 133.26 | 133.26 | 131.26 | 131.34 | 129.79 | 267 |
| 21 Feb 2024 | 131.22 | 133.26 | 131.22 | 133.26 | 131.69 | 243 |
| 20 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.46 | 7 |
| 19 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.47 | - |
| 16 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.47 | 46 |
| 15 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.39 | - |
| 14 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.39 | 85 |
| 13 Feb 2024 | 128.56 | 128.56 | 127.90 | 127.90 | 126.39 | 51 |
| *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.