UniCredit S.p.A. - CRIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	44.52	44.6	44.6	44.6	44.49	763
February 04, 2025	44.4	44.63	44.63	44.63	43.72	11,705
February 03, 2025	43.77	44.08	44.08	44.16	43.65	6,220
January 31, 2025	44.84	44.45	44.45	44.92	44.35	4,217
January 30, 2025	45.11	44.83	44.83	45.15	44.47	10,408
January 29, 2025	44.5	44.85	44.85	44.85	44.14	5,941
January 28, 2025	43.99	44.26	44.26	44.79	43.86	15,360
January 27, 2025	43.49	43.84	43.84	44.28	43.28	12,407
January 24, 2025	44.09	43.74	43.74	44.73	43.74	20,875
January 23, 2025	42.68	43.5	43.5	43.54	42.67	8,025
January 22, 2025	42.73	42.44	42.44	43	42.4	4,655
January 21, 2025	43.17	42.81	42.81	43.41	42.64	6,389
January 20, 2025	42.89	43.1	43.1	43.27	42.84	9,682
January 17, 2025	42.11	42.46	42.46	42.46	41.9	9,362
January 16, 2025	42.13	41.9	41.9	42.46	41.9	12,790
January 15, 2025	41.21	41.77	41.77	41.77	40.98	10,563
January 14, 2025	40.8	40.91	40.91	41	40.55	7,117
January 13, 2025	40	40.28	40.28	40.3	39.52	4,816
January 10, 2025	40.59	40.01	40.01	40.7	40	11,420
January 09, 2025	40.3	40.56	40.56	40.72	40.05	6,843
January 08, 2025	39.9	40.58	40.58	40.58	39.9	8,638
January 07, 2025	39.45	39.65	39.65	39.77	38.83	14,734
January 06, 2025	38.53	39.53	39.53	39.57	38.3	7,072
January 03, 2025	38.37	38.34	38.34	38.59	38.22	3,073
January 02, 2025	38.78	38.37	38.37	38.78	37.05	11,555
December 30, 2024	38.21	38.54	38.54	38.65	38.13	3,498
December 27, 2024	37.65	38.34	38.34	38.41	37.65	6,495
December 23, 2024	37.78	37.7	37.7	37.84	37.55	4,351
December 20, 2024	37.29	37.63	37.63	37.72	36.71	29,625
December 19, 2024	38.3	37.71	37.71	38.54	37.67	6,546
December 18, 2024	38.27	38.7	38.7	39.07	38.18	5,573
December 17, 2024	38.8	38.19	38.19	38.84	38.17	3,361
December 16, 2024	39.12	38.87	38.87	39.38	38.78	11,992
December 13, 2024	39.14	38.91	38.91	39.14	38.91	3,403
December 12, 2024	39.27	39.23	39.23	39.5	38.9	4,592
December 11, 2024	39.11	38.88	38.88	39.24	38.88	4,622
December 10, 2024	38.65	38.82	38.82	39.07	38.65	6,945
December 09, 2024	39.32	38.38	38.38	39.32	38.38	6,589
December 06, 2024	39.52	38.82	38.82	39.61	38.82	23,281
December 05, 2024	37.72	39.31	39.31	39.4	37.72	17,802
December 04, 2024	37.68	37.41	37.41	38.04	37.41	7,900
December 03, 2024	36.87	37.3	37.3	38.2	36.87	18,513
December 02, 2024	36.16	36.47	36.47	36.74	36.1	8,629
November 29, 2024	36.19	36.1	36.1	36.37	36.03	2,929
November 28, 2024	35.99	36.03	36.03	36.33	35.91	8,787
November 27, 2024	35.82	35.8	35.8	35.96	35.49	5,435
November 26, 2024	35.77	36.07	36.07	36.35	35.66	24,977
November 25, 2024	37.35	36.66	36.66	37.64	36.1	33,849
November 22, 2024	39.09	37.64	37.64	39.12	37.42	8,538
November 21, 2024	38.9	38.66	38.66	38.9	38.24	4,010
November 20, 2024	39.03	38.46	38.46	39.1	38.46	9,011
November 19, 2024	39.66	38.37	38.37	39.66	37.62	9,382
November 18, 2024	40.1	39.52	39.52	40.1	39.46	1,775
November 15, 2024	41.42	40.78	40.78	41.52	40.34	5,741
November 14, 2024	40.95	41.8	41.8	41.8	40.8	6,192
November 13, 2024	40.12	40.61	40.61	40.95	40.12	5,638
November 12, 2024	40.5	40.08	40.08	40.98	40.08	5,305
November 11, 2024	40.47	40.76	40.76	40.81	40.03	3,657
November 08, 2024	39.9	39.98	39.98	40.35	39.34	16,451
November 07, 2024	41.26	39.99	39.99	41.26	39.9	30,883

UniCredit S.p.A. (CRIN.DE) XETRA