Cboe UK EUR

UniCredit S.p.A. (UCGM.XC)

57.06

0.00

(0.00%)

At close: June 12 at 3:50:28 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	57.06	57.06	57.06	57.06	57.06	-
Jun 12, 2025	56.70	57.06	56.70	57.06	57.06	195
Jun 11, 2025	57.21	57.21	57.21	57.21	57.21	10
Jun 10, 2025	57.85	57.85	57.85	57.85	57.85	182
Jun 9, 2025	58.12	58.15	58.12	58.15	58.15	362
Jun 6, 2025	57.71	57.99	57.56	57.99	57.99	551
Jun 5, 2025	56.67	56.67	56.56	56.56	56.56	375
Jun 4, 2025	56.31	56.31	56.31	56.31	56.31	-
Jun 3, 2025	56.31	56.31	56.31	56.31	56.31	194
Jun 2, 2025	56.78	56.78	56.78	56.78	56.78	-
May 30, 2025	57.05	57.05	56.60	56.78	56.78	822
May 29, 2025	57.22	57.22	57.22	57.22	57.22	-
May 28, 2025	57.30	57.30	57.19	57.22	57.22	238
May 27, 2025	56.15	56.15	56.15	56.15	56.15	187
May 23, 2025	54.85	55.42	54.85	55.42	55.42	630
May 22, 2025	57.48	57.52	57.35	57.35	57.35	376
May 21, 2025	57.74	57.74	57.74	57.74	57.74	-
May 20, 2025	57.32	57.74	57.32	57.74	57.74	565
May 19, 2025	57.03	57.03	56.91	56.91	56.91	1,216
May 16, 2025	56.38	56.38	56.38	56.38	56.38	481
May 15, 2025	55.29	55.52	55.26	55.52	55.52	506
May 14, 2025	55.90	55.90	55.90	55.90	55.90	-
May 13, 2025	55.90	55.90	55.90	55.90	55.90	-
May 12, 2025	55.66	55.90	55.42	55.90	55.90	3,294
May 9, 2025	53.72	53.94	53.72	53.94	53.94	416
May 8, 2025	52.35	52.97	52.24	52.96	52.96	2,827
May 7, 2025	52.34	52.34	52.34	52.34	52.34	-
May 6, 2025	52.34	52.34	52.34	52.34	52.34	368
May 2, 2025	52.03	52.47	52.03	52.44	52.44	1,704
May 1, 2025	51.63	51.63	51.63	51.63	51.63	-
Apr 30, 2025	51.63	51.63	51.63	51.63	51.63	-
Apr 29, 2025	51.63	51.63	51.63	51.63	51.63	-
Apr 28, 2025	51.18	51.63	51.18	51.63	51.63	744
Apr 25, 2025	50.69	50.75	50.33	50.66	50.66	1,931
Apr 24, 2025	50.07	50.11	50.07	50.11	50.11	93
Apr 23, 2025	49.47	50.01	48.92	49.78	49.78	27,987
Apr 22, 2025	1.4764 Dividend
Apr 22, 2025	48.13	48.13	48.13	48.13	48.13	216
Apr 17, 2025	50.26	50.27	50.26	50.27	48.79	534
Apr 16, 2025	48.77	48.77	48.77	48.77	47.34	-
Apr 15, 2025	48.56	48.82	48.43	48.77	47.34	1,176
Apr 14, 2025	46.51	46.51	46.51	46.51	45.15	-
Apr 11, 2025	46.51	46.51	46.51	46.51	45.15	143
Apr 10, 2025	49.44	49.44	47.33	47.33	45.94	4,872
Apr 9, 2025	43.19	43.19	43.19	43.19	41.92	242
Apr 8, 2025	44.45	44.45	43.58	43.58	42.30	475
Apr 7, 2025	41.15	44.49	40.78	42.58	41.33	8,392
Apr 4, 2025	46.85	47.23	43.03	43.03	41.76	3,195
Apr 3, 2025	50.19	50.19	48.89	48.89	47.45	507
Apr 2, 2025	51.99	51.99	51.65	51.90	50.38	410
Apr 1, 2025	51.72	51.72	51.72	51.72	50.21	-
Mar 31, 2025	51.72	51.72	51.72	51.72	50.21	220
Mar 28, 2025	53.35	53.35	53.35	53.35	51.78	654
Mar 27, 2025	54.38	54.81	54.31	54.60	53.00	2,052
Mar 26, 2025	55.46	55.46	55.01	55.01	53.39	2,834
Mar 25, 2025	53.56	53.56	53.56	53.56	51.98	-
Mar 24, 2025	53.56	53.56	53.56	53.56	51.98	-
Mar 21, 2025	53.61	53.61	53.10	53.56	51.98	1,575
Mar 20, 2025	54.12	54.12	53.28	53.47	51.90	2,172
Mar 19, 2025	54.83	55.10	54.83	55.10	53.49	1,817
Mar 18, 2025	53.94	55.03	53.92	55.01	53.40	2,355
Mar 17, 2025	52.58	53.12	52.58	53.12	51.56	1,259
Mar 14, 2025	51.83	52.77	51.83	52.77	51.22	909
Mar 13, 2025	51.15	51.15	51.15	51.15	49.65	-
Mar 12, 2025	51.39	51.44	51.15	51.15	49.65	953
Mar 11, 2025	50.97	51.58	50.45	50.53	49.05	3,902
Mar 10, 2025	52.63	52.63	51.40	51.40	49.89	3,104
Mar 7, 2025	53.98	53.98	53.98	53.98	52.39	700
Mar 6, 2025	54.47	54.79	53.29	53.29	51.73	1,396
Mar 5, 2025	51.21	53.63	50.98	53.29	51.73	3,308
Mar 4, 2025	49.39	49.39	49.39	49.39	47.94	19
Mar 3, 2025	50.74	50.74	50.74	50.74	49.24	-
Feb 28, 2025	50.74	50.74	50.74	50.74	49.24	-
Feb 27, 2025	50.51	50.83	50.42	50.74	49.24	2,987
Feb 26, 2025	49.91	50.49	49.91	50.47	48.98	1,031
Feb 25, 2025	49.13	49.13	49.13	49.13	47.68	393
Feb 24, 2025	47.50	47.50	47.50	47.50	46.10	163
Feb 21, 2025	47.80	47.80	47.80	47.80	46.40	36
Feb 20, 2025	47.91	47.91	47.91	47.91	46.50	251
Feb 19, 2025	48.07	48.07	48.07	48.07	46.66	-
Feb 18, 2025	48.07	48.07	48.07	48.07	46.66	-
Feb 17, 2025	47.10	48.07	47.10	48.07	46.66	125
Feb 14, 2025	45.90	45.90	45.90	45.90	44.55	-
Feb 13, 2025	45.97	45.97	45.90	45.90	44.55	550
Feb 12, 2025	47.38	47.40	47.05	47.05	45.67	1,465
Feb 11, 2025	45.99	46.90	45.50	46.78	45.40	26,417
Feb 10, 2025	46.85	47.22	46.81	47.07	45.69	835
Feb 7, 2025	46.89	46.95	46.89	46.94	45.56	3,372
Feb 6, 2025	44.96	44.96	44.96	44.96	43.64	489
Feb 5, 2025	44.88	44.88	44.88	44.88	43.56	-
Feb 4, 2025	44.88	44.88	44.88	44.88	43.56	-
Feb 3, 2025	44.88	44.88	44.88	44.88	43.56	-
Jan 31, 2025	44.85	44.94	44.85	44.88	43.56	687
Jan 30, 2025	44.75	44.75	44.75	44.75	43.44	257
Jan 29, 2025	44.50	44.56	44.50	44.56	43.25	904
Jan 28, 2025	43.75	43.75	43.75	43.75	42.46	-
Jan 27, 2025	43.75	43.75	43.75	43.75	42.46	-
Jan 24, 2025	43.96	43.96	43.75	43.75	42.46	1,148
Jan 23, 2025	43.19	43.19	43.19	43.19	41.93	-
Jan 22, 2025	43.19	43.19	43.19	43.19	41.93	-
Jan 21, 2025	43.19	43.19	43.19	43.19	41.93	-
Jan 20, 2025	42.98	43.19	42.98	43.19	41.93	526
Jan 17, 2025	42.24	42.24	42.24	42.24	41.00	-
Jan 16, 2025	42.24	42.24	42.24	42.24	41.00	410
Jan 15, 2025	41.31	41.72	41.31	41.72	40.50	527
Jan 14, 2025	40.63	40.63	40.63	40.63	39.43	-
Jan 13, 2025	40.63	40.63	40.63	40.63	39.43	-
Jan 10, 2025	40.63	40.63	40.63	40.63	39.43	86
Jan 9, 2025	40.15	40.15	40.15	40.15	38.97	-
Jan 8, 2025	40.15	40.15	40.15	40.15	38.97	91
Jan 7, 2025	39.40	39.42	39.40	39.42	38.26	237
Jan 6, 2025	38.27	38.27	38.27	38.27	37.14	-
Jan 3, 2025	38.27	38.27	38.27	38.27	37.14	-
Jan 2, 2025	38.27	38.27	38.27	38.27	37.14	-
Dec 31, 2024	38.27	38.27	38.27	38.27	37.14	-
Dec 30, 2024	38.27	38.27	38.27	38.27	37.14	-
Dec 27, 2024	38.11	38.27	38.11	38.27	37.14	446
Dec 24, 2024	37.08	37.08	37.08	37.08	35.99	-
Dec 23, 2024	37.08	37.08	37.08	37.08	35.99	-
Dec 20, 2024	37.34	37.38	37.08	37.08	35.99	345
Dec 19, 2024	37.74	37.74	37.74	37.74	36.63	304
Dec 18, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 17, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 16, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 13, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 12, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 11, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 10, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 9, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 6, 2024	39.02	39.02	39.02	39.02	37.88	-
Dec 5, 2024	39.02	39.02	39.02	39.02	37.88	1,500
Dec 4, 2024	37.59	37.69	37.59	37.69	36.58	628
Dec 3, 2024	37.32	37.69	37.32	37.47	36.37	1,852
Dec 2, 2024	36.22	36.65	36.22	36.57	35.50	1,384
Nov 29, 2024	35.84	35.84	35.84	35.84	34.78	-
Nov 28, 2024	35.84	35.84	35.84	35.84	34.78	-
Nov 27, 2024	35.84	35.84	35.84	35.84	34.78	-
Nov 26, 2024	35.69	36.37	35.59	35.84	34.78	2,049
Nov 25, 2024	37.29	37.29	36.24	36.58	35.50	1,093
Nov 22, 2024	38.43	38.43	38.43	38.43	37.30	-
Nov 21, 2024	38.43	38.43	38.43	38.43	37.30	302
Nov 20, 2024	38.87	38.87	38.87	38.87	37.72	-
Nov 19, 2024	38.87	38.87	38.87	38.87	37.72	63
Nov 18, 2024	0.9261 Dividend
Nov 18, 2024	40.59	40.59	40.59	40.59	39.40	-
Nov 15, 2024	40.59	40.59	40.59	40.59	38.50	-
Nov 14, 2024	40.59	40.59	40.59	40.59	38.50	-
Nov 13, 2024	40.59	40.59	40.59	40.59	38.50	-
Nov 12, 2024	40.59	40.59	40.59	40.59	38.50	119
Nov 11, 2024	40.47	40.47	40.47	40.47	38.39	289
Nov 8, 2024	39.85	39.96	39.85	39.96	37.90	609
Nov 7, 2024	40.86	40.86	40.86	40.86	38.76	233
Nov 6, 2024	41.10	41.10	41.10	41.10	38.98	700
Nov 5, 2024	41.77	41.77	41.77	41.77	39.62	-
Nov 4, 2024	41.77	41.77	41.77	41.77	39.62	-
Nov 1, 2024	41.65	41.77	41.65	41.77	39.62	463
Oct 31, 2024	40.73	40.73	40.73	40.73	38.63	3
Oct 30, 2024	41.08	41.08	41.08	41.08	38.96	270
Oct 29, 2024	40.28	40.28	40.28	40.28	38.21	-
Oct 28, 2024	40.28	40.28	40.28	40.28	38.21	-
Oct 25, 2024	40.28	40.28	40.28	40.28	38.21	-
Oct 24, 2024	40.28	40.28	40.28	40.28	38.21	277
Oct 23, 2024	40.17	40.21	39.98	40.10	38.04	995
Oct 22, 2024	39.90	40.06	39.90	39.96	37.90	1,343
Oct 21, 2024	40.71	40.71	40.53	40.53	38.45	833
Oct 18, 2024	40.74	40.74	40.74	40.74	38.65	-
Oct 17, 2024	40.69	40.74	40.65	40.74	38.65	740
Oct 16, 2024	40.20	40.20	40.20	40.20	38.13	285
Oct 15, 2024	40.23	40.23	40.23	40.23	38.16	-
Oct 14, 2024	40.26	40.29	40.23	40.23	38.16	746
Oct 11, 2024	39.97	39.97	39.97	39.97	37.91	-
Oct 10, 2024	40.00	40.00	39.92	39.97	37.91	4,842
Oct 9, 2024	38.93	39.17	38.93	39.17	37.15	630
Oct 8, 2024	37.73	37.73	37.73	37.73	35.78	-
Oct 7, 2024	37.73	37.73	37.73	37.73	35.78	-
Oct 4, 2024	37.73	37.73	37.73	37.73	35.78	-
Oct 3, 2024	37.79	38.17	37.73	37.73	35.78	1,380
Oct 2, 2024	39.19	39.19	39.19	39.19	37.17	-
Oct 1, 2024	39.19	39.19	39.19	39.19	37.17	285
Sep 30, 2024	39.85	39.87	39.43	39.47	37.43	1,093
Sep 27, 2024	39.44	39.81	39.44	39.81	37.76	1,748
Sep 26, 2024	37.07	37.07	37.07	37.07	35.16	-
Sep 25, 2024	37.07	37.07	37.07	37.07	35.16	-
Sep 24, 2024	37.27	37.27	37.05	37.07	35.16	579
Sep 23, 2024	37.47	37.47	36.95	37.17	35.26	1,594
Sep 20, 2024	37.76	37.76	37.76	37.76	35.81	-
Sep 19, 2024	37.76	37.76	37.76	37.76	35.81	-
Sep 18, 2024	37.72	37.76	37.72	37.76	35.81	856
Sep 17, 2024	37.50	37.62	37.38	37.43	35.50	3,487
Sep 16, 2024	37.47	37.54	36.96	36.96	35.05	2,084
Sep 13, 2024	37.17	37.17	36.72	36.90	35.00	5,551
Sep 12, 2024	37.10	37.13	37.10	37.13	35.22	1,137
Sep 11, 2024	36.99	36.99	35.90	36.15	34.29	3,498
Sep 10, 2024	36.41	36.41	36.41	36.41	34.54	298
Sep 9, 2024	36.87	36.88	36.81	36.86	34.96	764
Sep 6, 2024	36.61	36.93	36.04	36.04	34.18	2,616
Sep 5, 2024	36.64	36.64	36.64	36.64	34.75	-
Sep 4, 2024	36.64	36.64	36.64	36.64	34.75	-
Sep 3, 2024	37.06	37.13	36.61	36.64	34.75	1,345
Sep 2, 2024	37.38	37.38	37.38	37.38	35.45	-
Aug 30, 2024	37.03	37.38	37.03	37.38	35.45	1,684
Aug 29, 2024	36.35	36.35	36.35	36.35	34.48	-
Aug 28, 2024	36.40	36.40	36.35	36.35	34.48	828
Aug 27, 2024	35.88	35.88	35.88	35.88	34.04	-
Aug 23, 2024	35.88	35.88	35.88	35.88	34.04	-
Aug 22, 2024	35.88	35.88	35.88	35.88	34.04	-
Aug 21, 2024	35.88	35.88	35.88	35.88	34.04	-
Aug 20, 2024	36.21	36.21	35.88	35.88	34.04	579
Aug 19, 2024	36.71	36.71	36.67	36.70	34.81	271
Aug 16, 2024	34.96	34.96	34.96	34.96	33.15	-
Aug 15, 2024	34.96	34.96	34.96	34.96	33.15	-
Aug 14, 2024	34.96	34.96	34.96	34.96	33.15	1
Aug 13, 2024	33.56	33.56	33.56	33.56	31.83	-
Aug 12, 2024	33.56	33.56	33.56	33.56	31.83	-
Aug 9, 2024	33.56	33.56	33.56	33.56	31.83	-
Aug 8, 2024	33.67	33.67	33.47	33.56	31.83	2,247
Aug 7, 2024	33.85	34.08	33.85	34.08	32.32	500
Aug 6, 2024	32.63	32.63	32.63	32.63	30.94	335
Aug 5, 2024	31.68	32.81	31.61	32.72	31.03	7,859
Aug 2, 2024	37.17	37.17	37.17	37.17	35.26	-
Aug 1, 2024	37.17	37.17	37.17	37.17	35.26	312
Jul 31, 2024	37.83	37.83	37.83	37.83	35.88	30
Jul 30, 2024	38.09	38.09	38.09	38.09	36.13	-
Jul 29, 2024	38.07	38.09	38.07	38.09	36.13	308
Jul 26, 2024	38.03	38.09	37.79	37.90	35.95	1,442
Jul 25, 2024	37.68	38.25	37.68	38.19	36.23	863
Jul 24, 2024	38.69	38.69	38.69	38.69	36.69	261
Jul 23, 2024	38.13	38.13	38.13	38.13	36.17	-
Jul 22, 2024	38.13	38.13	38.13	38.13	36.17	59
Jul 19, 2024	37.44	37.66	37.39	37.66	35.72	1,812
Jul 18, 2024	36.83	36.83	36.83	36.83	34.93	-
Jul 17, 2024	36.83	36.83	36.83	36.83	34.93	-
Jul 16, 2024	36.83	36.83	36.83	36.83	34.93	-
Jul 15, 2024	36.83	36.83	36.83	36.83	34.93	-
Jul 12, 2024	36.83	36.83	36.83	36.83	34.93	382
Jul 11, 2024	37.03	37.03	37.03	37.03	35.12	-
Jul 10, 2024	37.03	37.03	37.03	37.03	35.12	-
Jul 9, 2024	37.08	37.08	37.01	37.03	35.12	597
Jul 8, 2024	37.08	37.08	37.08	37.08	35.17	-
Jul 5, 2024	37.13	37.21	36.99	37.08	35.17	1,522
Jul 4, 2024	36.58	37.06	36.58	37.04	35.13	1,234
Jul 3, 2024	36.18	36.56	36.18	36.36	34.49	4,855
Jul 2, 2024	35.85	35.85	35.55	35.58	33.75	4,572
Jul 1, 2024	35.86	36.15	35.48	36.02	34.16	7,046
Jun 28, 2024	34.50	34.62	34.50	34.58	32.80	1,188
Jun 27, 2024	34.92	34.92	34.74	34.74	32.95	807
Jun 26, 2024	34.96	34.96	34.69	34.91	33.11	2,367
Jun 25, 2024	35.19	35.21	35.19	35.21	33.40	641
Jun 24, 2024	34.67	34.67	34.67	34.67	32.88	325
Jun 21, 2024	34.17	34.17	34.17	34.17	32.41	700
Jun 20, 2024	34.79	34.81	34.72	34.72	32.94	3,239
Jun 19, 2024	34.04	34.43	34.04	34.11	32.35	6,003
Jun 18, 2024	33.77	34.20	33.77	34.20	32.44	4,841
Jun 17, 2024	32.91	33.16	32.91	33.16	31.45	2,626
Jun 14, 2024	32.81	32.81	32.27	32.52	30.85	2,054
Jun 13, 2024	35.24	35.28	34.41	34.41	32.64	2,114