Milan - Delayed Quote EUR

UniCredit S.p.A. (UCG.MI)

53.77

+0.51

+(0.96%)

At close: 5:37:09 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	53.53	54.00	53.30	53.77	53.77	5,281,884
May 8, 2025	52.08	53.26	51.81	53.26	53.26	6,520,790
May 7, 2025	52.27	52.59	51.55	51.55	51.55	5,080,644
May 6, 2025	52.25	52.74	51.35	52.40	52.40	5,799,634
May 5, 2025	52.69	52.76	51.94	51.96	51.96	3,339,069
May 2, 2025	51.90	52.62	51.73	52.62	52.62	6,721,278
Apr 30, 2025	52.82	53.05	50.19	50.97	50.97	8,985,278
Apr 29, 2025	52.10	52.48	51.61	52.45	52.45	6,193,734
Apr 28, 2025	51.05	51.89	51.01	51.74	51.74	5,070,888
Apr 25, 2025	49.99	50.88	49.76	50.87	50.87	6,026,433
Apr 24, 2025	49.83	50.27	49.37	49.51	49.51	6,856,721
Apr 23, 2025	49.44	50.02	48.87	49.91	49.91	7,023,594
Apr 22, 2025	1.4764 Dividend
Apr 22, 2025	48.40	48.67	47.67	48.54	48.54	6,093,716
Apr 17, 2025	50.67	50.95	49.26	49.89	48.41	8,270,588
Apr 16, 2025	49.02	50.62	48.72	50.62	49.12	8,661,608
Apr 15, 2025	48.24	49.83	48.15	49.65	48.18	9,538,749
Apr 14, 2025	47.44	48.15	47.15	48.15	46.73	9,666,518
Apr 11, 2025	47.49	47.78	45.47	46.32	44.95	10,149,341
Apr 10, 2025	49.47	49.78	47.15	47.15	45.76	18,130,923
Apr 9, 2025	41.50	43.58	41.42	43.51	42.23	13,757,422
Apr 8, 2025	44.00	44.73	41.96	43.60	42.30	14,796,004
Apr 7, 2025	39.10	45.60	38.52	42.65	41.39	27,894,767
Apr 4, 2025	47.50	47.63	42.01	43.87	42.57	27,283,463
Apr 3, 2025	50.25	50.48	48.38	48.51	47.07	15,745,609
Apr 2, 2025	52.38	52.86	51.32	52.14	50.60	5,377,989
Apr 1, 2025	52.00	52.96	51.68	52.67	51.11	7,431,514
Mar 31, 2025	52.75	52.90	51.13	51.53	50.01	9,454,735
Mar 28, 2025	53.70	54.02	52.98	53.20	51.63	7,576,961
Mar 27, 2025	54.38	54.90	53.52	54.55	52.94	6,626,925
Mar 26, 2025	55.20	55.45	54.27	55.02	53.39	7,812,212
Mar 25, 2025	53.72	55.28	53.69	55.28	53.64	6,849,120
Mar 24, 2025	53.82	54.12	53.52	53.52	51.94	5,604,613
Mar 21, 2025	53.03	53.73	52.79	53.31	51.73	15,070,515
Mar 20, 2025	55.03	55.16	53.15	53.41	51.83	6,878,110
Mar 19, 2025	54.65	55.33	54.61	54.95	53.32	6,992,999
Mar 18, 2025	53.90	55.07	53.67	54.99	53.36	9,036,010
Mar 17, 2025	52.90	53.78	52.47	53.63	52.04	6,387,667
Mar 14, 2025	51.42	52.99	50.49	52.70	51.14	9,677,679
Mar 13, 2025	51.63	52.25	51.01	51.04	49.53	6,438,936
Mar 12, 2025	51.00	52.37	50.94	51.95	50.41	10,096,898
Mar 11, 2025	51.82	51.99	50.05	50.40	48.91	9,330,405
Mar 10, 2025	53.70	53.82	50.51	51.59	50.06	11,219,501
Mar 7, 2025	54.40	54.70	53.21	53.36	51.78	10,800,751
Mar 6, 2025	54.66	55.07	52.99	54.58	52.96	14,360,188
Mar 5, 2025	51.55	53.69	50.91	53.45	51.87	18,045,059
Mar 4, 2025	51.27	51.57	49.03	49.76	48.29	18,429,682
Mar 3, 2025	50.61	52.11	50.10	51.97	50.43	9,284,947
Feb 28, 2025	50.61	50.90	50.23	50.61	49.11	19,766,477
Feb 27, 2025	50.31	50.88	50.26	50.86	49.35	10,047,589
Feb 26, 2025	49.69	50.85	49.59	50.85	49.35	11,115,675
Feb 25, 2025	47.80	49.33	47.72	49.33	47.87	13,896,549
Feb 24, 2025	47.63	48.22	47.01	47.97	46.55	7,421,752
Feb 21, 2025	47.92	48.02	47.31	47.78	46.37	10,207,390
Feb 20, 2025	47.95	48.28	47.58	47.79	46.38	6,232,627
Feb 19, 2025	48.39	48.94	47.91	47.91	46.49	9,287,919
Feb 18, 2025	47.85	48.40	47.69	48.40	46.97	7,833,473
Feb 17, 2025	46.98	48.22	46.83	47.61	46.20	9,476,639
Feb 14, 2025	46.29	47.15	46.24	46.86	45.47	9,160,680
Feb 13, 2025	47.18	47.18	45.46	46.13	44.77	10,882,957
Feb 12, 2025	47.28	47.86	46.46	46.57	45.19	12,768,711
Feb 11, 2025	46.40	46.93	45.44	46.88	45.49	15,285,834
Feb 10, 2025	47.20	47.36	46.76	47.22	45.83	8,041,718
Feb 7, 2025	46.48	47.06	46.15	47.03	45.63	10,901,331
Feb 6, 2025	44.87	46.28	44.81	46.21	44.84	11,920,198
Feb 5, 2025	44.51	44.93	44.21	44.63	43.30	7,018,585
Feb 4, 2025	44.49	44.61	43.64	44.61	43.29	7,299,713
Feb 3, 2025	43.60	44.33	43.42	44.10	42.79	7,366,597
Jan 31, 2025	44.81	45.01	44.30	44.42	43.11	5,943,396
Jan 30, 2025	45.00	45.13	44.38	44.82	43.49	7,409,709
Jan 29, 2025	44.40	44.89	44.01	44.85	43.53	7,222,377
Jan 28, 2025	43.99	44.80	43.83	44.28	42.96	8,970,341
Jan 27, 2025	43.43	44.28	43.23	43.85	42.55	6,400,823
Jan 24, 2025	43.88	44.85	43.69	43.76	42.46	9,768,866
Jan 23, 2025	42.64	43.56	42.53	43.53	42.24	7,212,242
Jan 22, 2025	42.96	43.09	42.33	42.45	41.19	5,657,449
Jan 21, 2025	42.96	43.44	42.58	42.83	41.56	6,825,721
Jan 20, 2025	42.60	43.31	42.60	43.12	41.84	7,328,853
Jan 17, 2025	41.90	42.47	41.87	42.47	41.21	7,367,131
Jan 16, 2025	42.10	42.49	41.83	41.92	40.68	7,621,354
Jan 15, 2025	41.06	41.76	40.90	41.76	40.52	9,245,890
Jan 14, 2025	40.69	41.06	40.52	40.93	39.72	7,039,336
Jan 13, 2025	39.93	40.31	39.44	40.31	39.12	5,365,387
Jan 10, 2025	40.61	40.77	39.99	40.01	38.83	7,472,643
Jan 9, 2025	40.40	40.75	40.01	40.55	39.35	6,156,035
Jan 8, 2025	39.75	40.62	39.65	40.60	39.39	9,107,292
Jan 7, 2025	39.52	39.79	38.78	39.64	38.47	6,581,911
Jan 6, 2025	38.65	39.56	38.26	39.54	38.37	7,142,168
Jan 3, 2025	38.49	38.63	38.21	38.35	37.21	4,414,049
Jan 2, 2025	38.73	38.83	37.03	38.38	37.24	7,116,140
Dec 30, 2024	38.35	38.74	38.10	38.53	37.38	3,476,784
Dec 27, 2024	37.85	38.42	37.59	38.35	37.21	4,258,139
Dec 23, 2024	37.67	37.96	37.35	37.71	36.59	4,019,905
Dec 20, 2024	37.40	37.74	36.70	37.65	36.54	13,196,802
Dec 19, 2024	38.30	38.57	37.60	37.60	36.48	7,859,904
Dec 18, 2024	38.08	39.15	37.94	38.70	37.55	5,823,674
Dec 17, 2024	38.69	38.87	38.10	38.20	37.07	5,828,894
Dec 16, 2024	39.07	39.47	38.74	38.88	37.73	5,267,175
Dec 13, 2024	39.16	39.30	38.89	38.93	37.78	4,590,598
Dec 12, 2024	39.10	39.51	38.89	39.24	38.08	6,692,770
Dec 11, 2024	38.90	39.28	38.71	38.99	37.84	4,964,616
Dec 10, 2024	38.78	39.08	38.54	38.83	37.69	4,219,223
Dec 9, 2024	39.53	39.56	38.54	38.72	37.57	5,837,270
Dec 6, 2024	39.38	39.63	39.04	39.21	38.05	8,025,834
Dec 5, 2024	37.70	39.46	37.67	39.46	38.29	11,454,687
Dec 4, 2024	37.58	38.07	37.49	37.56	36.45	5,623,681
Dec 3, 2024	37.00	37.92	36.87	37.50	36.39	8,675,114
Dec 2, 2024	36.00	36.85	35.88	36.81	35.72	6,636,679
Nov 29, 2024	36.04	36.43	36.00	36.38	35.31	6,185,181
Nov 28, 2024	36.09	36.47	35.87	36.22	35.15	5,293,297
Nov 27, 2024	35.52	36.04	35.45	35.81	34.76	6,635,119
Nov 26, 2024	36.18	36.42	35.48	35.87	34.81	10,071,996
Nov 25, 2024	37.74	37.85	36.04	36.28	35.20	25,092,631
Nov 22, 2024	39.04	39.22	37.31	38.09	36.96	10,021,420
Nov 21, 2024	39.03	39.08	38.08	38.81	37.67	6,099,934
Nov 20, 2024	39.01	39.22	38.40	38.88	37.73	6,614,811
Nov 19, 2024	39.68	39.76	37.63	38.76	37.62	12,272,439
Nov 18, 2024	0.9261 Dividend
Nov 18, 2024	40.13	40.17	39.45	39.65	38.48	7,791,976
Nov 15, 2024	41.70	41.70	40.63	40.77	38.66	7,988,866
Nov 14, 2024	40.65	41.80	40.65	41.80	39.64	9,259,003
Nov 13, 2024	39.96	40.88	39.95	40.64	38.54	7,619,881
Nov 12, 2024	40.50	41.07	40.05	40.10	38.03	7,695,936
Nov 11, 2024	40.38	40.85	39.92	40.79	38.68	7,365,078
Nov 8, 2024	39.83	40.44	39.33	39.99	37.92	10,419,869
Nov 7, 2024	40.90	41.40	39.88	40.01	37.94	12,164,635
Nov 6, 2024	43.42	44.19	40.46	40.56	38.47	18,055,638
Nov 5, 2024	42.33	42.84	42.22	42.84	40.63	7,770,685
Nov 4, 2024	42.44	42.58	42.10	42.28	40.09	8,701,522
Nov 1, 2024	40.82	42.13	40.71	42.13	39.95	10,727,372
Oct 31, 2024	40.70	41.15	40.58	40.68	38.58	9,917,654
Oct 30, 2024	40.88	41.15	40.65	41.01	38.90	6,986,586
Oct 29, 2024	40.89	41.28	40.88	41.06	38.94	8,365,512
Oct 28, 2024	40.45	40.72	40.21	40.72	38.62	6,840,410
Oct 25, 2024	40.06	40.57	40.06	40.15	38.08	6,261,672
Oct 24, 2024	40.29	40.51	40.06	40.06	37.99	5,353,175
Oct 23, 2024	40.20	40.36	39.97	40.26	38.18	6,459,002
Oct 22, 2024	40.44	40.55	39.88	40.33	38.24	7,100,392
Oct 21, 2024	40.67	40.79	40.35	40.55	38.46	7,691,610
Oct 18, 2024	40.72	40.90	40.33	40.83	38.72	8,027,224
Oct 17, 2024	40.50	40.90	40.44	40.74	38.63	9,405,452
Oct 16, 2024	40.19	40.53	39.78	40.31	38.22	9,877,919
Oct 15, 2024	40.23	40.47	39.93	40.24	38.16	9,363,866
Oct 14, 2024	40.18	40.34	39.91	40.23	38.15	7,408,843
Oct 11, 2024	40.01	40.24	39.77	40.08	38.01	7,450,083
Oct 10, 2024	39.50	40.10	39.47	40.00	37.93	13,747,759
Oct 9, 2024	39.15	39.38	38.77	39.38	37.34	7,157,626
Oct 8, 2024	39.10	39.49	39.06	39.21	37.18	5,295,462
Oct 7, 2024	39.03	39.60	38.56	39.37	37.34	8,453,591
Oct 4, 2024	37.74	39.12	37.74	38.82	36.82	9,486,982
Oct 3, 2024	37.45	38.19	37.44	37.70	35.75	9,788,439
Oct 2, 2024	38.10	38.46	37.32	37.69	35.74	11,551,149
Oct 1, 2024	39.58	39.63	38.09	38.28	36.30	13,074,561
Sep 30, 2024	39.81	40.00	39.35	39.37	37.33	10,142,373
Sep 27, 2024	39.65	39.98	39.16	39.98	37.92	9,721,353
Sep 26, 2024	38.24	39.72	38.23	39.70	37.65	15,453,766
Sep 25, 2024	37.05	38.22	36.99	37.87	35.91	9,323,038
Sep 24, 2024	36.84	37.52	36.78	37.26	35.34	6,921,814
Sep 23, 2024	37.97	38.05	36.72	36.74	34.84	11,419,268
Sep 20, 2024	37.74	38.33	37.67	37.99	36.03	18,749,371
Sep 19, 2024	37.88	37.94	37.27	37.90	35.94	9,227,802
Sep 18, 2024	37.53	37.78	37.24	37.44	35.50	9,055,250
Sep 17, 2024	37.24	37.67	37.23	37.46	35.53	7,786,959
Sep 16, 2024	36.84	37.63	36.81	37.10	35.18	8,210,605
Sep 13, 2024	37.31	37.34	36.67	36.90	35.00	6,092,737
Sep 12, 2024	36.42	37.49	36.31	37.19	35.27	10,085,222
Sep 11, 2024	35.76	37.26	35.53	36.15	34.29	13,435,914
Sep 10, 2024	36.55	36.90	35.98	36.08	34.21	5,475,752
Sep 9, 2024	36.47	37.08	36.44	36.60	34.71	5,124,405
Sep 6, 2024	36.58	37.17	36.03	36.22	34.35	7,967,365
Sep 5, 2024	36.56	37.15	36.53	36.83	34.93	4,767,680
Sep 4, 2024	36.00	37.14	35.85	36.76	34.86	6,181,032
Sep 3, 2024	37.60	37.71	36.45	36.77	34.87	6,276,860
Sep 2, 2024	37.50	37.87	37.13	37.51	35.58	4,584,120
Aug 30, 2024	37.06	37.40	36.99	37.38	35.45	8,706,297
Aug 29, 2024	36.59	36.97	36.55	36.90	35.00	4,862,867
Aug 28, 2024	36.60	36.65	36.25	36.55	34.66	3,665,521
Aug 27, 2024	36.43	36.67	36.25	36.49	34.60	3,523,566
Aug 26, 2024	36.54	36.63	36.22	36.42	34.53	2,874,051
Aug 23, 2024	36.25	36.58	36.21	36.54	34.66	4,437,782
Aug 22, 2024	35.76	36.19	35.61	36.15	34.28	5,324,777
Aug 21, 2024	35.90	36.09	35.68	35.78	33.93	4,477,219
Aug 20, 2024	36.72	36.81	35.73	35.85	33.99	7,724,238
Aug 19, 2024	36.42	36.82	36.41	36.67	34.78	6,187,949
Aug 16, 2024	36.19	36.47	36.00	36.34	34.46	8,625,125
Aug 14, 2024	34.75	35.17	34.65	35.05	33.24	6,237,897
Aug 13, 2024	34.78	34.92	34.31	34.63	32.85	6,335,478
Aug 12, 2024	34.63	34.88	34.47	34.57	32.78	6,287,514
Aug 9, 2024	34.40	34.91	34.18	34.44	32.67	6,826,193
Aug 8, 2024	33.81	34.35	33.35	34.18	32.42	9,806,538
Aug 7, 2024	33.42	34.33	33.08	34.16	32.40	13,649,779
Aug 6, 2024	33.96	34.00	32.60	32.60	30.92	14,533,372
Aug 5, 2024	31.61	33.38	30.95	33.13	31.42	18,551,193
Aug 2, 2024	34.07	35.55	33.90	34.00	32.24	14,155,384
Aug 1, 2024	37.61	37.83	35.79	35.79	33.94	12,507,134
Jul 31, 2024	38.48	38.63	37.69	37.96	36.00	7,728,310
Jul 30, 2024	37.78	38.50	37.69	38.34	36.36	6,026,662
Jul 29, 2024	38.05	38.37	37.67	37.89	35.93	5,970,125
Jul 26, 2024	37.90	38.26	37.58	37.84	35.89	6,125,970
Jul 25, 2024	38.72	38.89	37.55	38.05	36.09	11,066,460
Jul 24, 2024	39.19	39.33	37.87	39.10	37.08	15,052,244
Jul 23, 2024	38.91	39.09	38.69	39.02	37.01	6,815,301
Jul 22, 2024	37.83	38.83	37.82	38.65	36.66	7,816,556
Jul 19, 2024	37.44	37.79	37.31	37.52	35.58	6,593,996
Jul 18, 2024	37.80	38.00	37.65	37.65	35.71	6,186,089
Jul 17, 2024	37.60	37.84	37.37	37.64	35.70	7,046,552
Jul 16, 2024	37.12	37.55	36.85	37.42	35.49	5,999,802
Jul 15, 2024	37.00	37.37	36.73	37.14	35.22	4,602,506
Jul 12, 2024	36.69	37.12	36.60	37.12	35.20	4,812,013
Jul 11, 2024	37.20	37.29	36.63	36.63	34.74	7,221,884
Jul 10, 2024	36.75	37.17	36.46	37.11	35.19	5,508,919
Jul 9, 2024	37.08	37.10	36.63	36.72	34.83	7,003,434
Jul 8, 2024	37.00	37.76	36.85	37.13	35.21	7,349,820
Jul 5, 2024	37.17	37.49	36.71	37.01	35.10	7,912,892
Jul 4, 2024	36.57	37.07	36.40	37.03	35.11	7,091,830
Jul 3, 2024	36.05	36.63	35.90	36.35	34.48	7,192,485
Jul 2, 2024	36.09	36.15	35.51	35.72	33.88	6,803,495
Jul 1, 2024	35.65	36.21	35.34	36.21	34.34	10,166,127
Jun 28, 2024	34.83	34.95	34.17	34.60	32.82	6,512,019
Jun 27, 2024	34.83	34.99	34.47	34.56	32.78	5,170,781
Jun 26, 2024	35.12	35.26	34.67	34.79	32.99	7,849,839
Jun 25, 2024	35.31	35.56	34.83	34.92	33.11	7,157,352
Jun 24, 2024	34.40	35.45	34.37	35.37	33.54	10,008,685
Jun 21, 2024	34.40	34.59	33.65	34.06	32.30	22,485,694
Jun 20, 2024	34.10	35.04	34.06	34.80	33.00	8,928,464
Jun 19, 2024	34.19	34.45	33.83	34.07	32.31	7,688,326
Jun 18, 2024	33.60	34.24	33.54	34.09	32.33	13,145,780
Jun 17, 2024	32.92	33.31	32.46	33.15	31.44	13,259,299
Jun 14, 2024	34.47	34.58	32.18	32.53	30.86	24,600,709
Jun 13, 2024	35.67	35.74	34.36	34.44	32.67	10,999,641
Jun 12, 2024	35.10	35.85	35.09	35.69	33.84	9,864,444
Jun 11, 2024	36.44	36.46	34.79	34.90	33.09	13,723,860
Jun 10, 2024	36.49	36.53	36.07	36.26	34.38	6,830,953
Jun 7, 2024	36.80	36.80	36.15	36.57	34.68	7,762,285
Jun 6, 2024	35.81	36.65	35.37	36.50	34.62	11,191,771
Jun 5, 2024	35.50	35.89	35.26	35.60	33.76	8,815,994
Jun 4, 2024	36.80	36.82	35.07	35.29	33.47	17,261,493
Jun 3, 2024	36.70	37.18	36.60	36.82	34.92	9,726,352
May 31, 2024	36.50	36.68	36.01	36.38	34.51	14,416,044
May 30, 2024	35.88	36.50	35.87	36.42	34.54	9,419,033
May 29, 2024	36.41	36.72	35.79	36.01	34.15	8,776,650
May 28, 2024	36.48	36.63	36.16	36.49	34.60	6,027,480
May 27, 2024	36.15	36.44	36.13	36.44	34.56	3,907,451
May 24, 2024	35.94	36.28	35.67	36.21	34.34	6,732,405
May 23, 2024	36.09	36.51	36.05	36.15	34.28	6,582,088
May 22, 2024	36.56	36.69	35.90	35.95	34.09	8,658,703
May 21, 2024	36.21	36.54	36.08	36.50	34.62	7,622,057
May 20, 2024	36.30	36.49	35.97	36.32	34.44	6,780,911
May 17, 2024	36.35	36.74	36.13	36.28	34.41	13,510,172
May 16, 2024	36.40	36.51	36.27	36.31	34.44	8,376,981
May 15, 2024	36.70	36.74	35.97	36.28	34.41	9,345,200
May 14, 2024	35.77	36.48	35.74	36.42	34.54	7,094,087
May 13, 2024	36.13	36.16	35.72	35.88	34.03	6,769,277
May 10, 2024	36.06	36.49	35.90	36.03	34.16	10,089,593
May 9, 2024	35.97	36.18	34.81	35.99	34.14	11,913,009

ISP.MI Intesa Sanpaolo S.p.A.

4.8545

+0.87%

BAMI.MI Banco BPM S.p.A.

10.05

+1.94%

BMPS.MI Banca Monte dei Paschi di Siena S.p.A.

7.80

+1.50%

BPE.MI BPER Banca SpA

7.84

+3.24%

MB.MI Mediobanca Banca di Credito Finanziario S.p.A.

20.38

+5.40%

BMED.MI Banca Mediolanum S.p.A.

14.23

+0.92%

BGN.MI Banca Generali S.p.A.

56.15

-0.09%

BPSO.MI Banca Popolare di Sondrio S.p.A

11.87

+1.89%

FBK.MI FinecoBank Banca Fineco S.p.A.

18.23

+0.94%

BNP.PA BNP Paribas SA

77.50

+0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit S.p.A. (UCG.MI)

Related Tickers