XETRA - Delayed Quote
EUR
UniCredit S.p.A. (CRIN.DE)
77.15
-1.15
(-1.47%)
At close: November 5 at 5:35:41 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
75.94
78.80
75.94
78.30
78.30
22,740
Nov 3, 2026
73.28
75.20
73.15
74.51
74.51
2,907
Nov 2, 2026
73.79
74.87
73.43
74.68
74.68
8,110
Oct 30, 2026
73.40
73.85
72.85
73.18
73.18
1,751
Oct 29, 2026
74.39
74.66
73.82
74.66
74.66
2,392
Oct 28, 2026
74.26
74.67
73.85
74.40
74.40
2,008
Oct 27, 2026
72.94
74.36
72.82
74.33
74.33
1,005
Oct 26, 2026
72.56
73.90
72.56
73.18
73.18
3,098
Oct 23, 2026
72.08
72.08
70.70
71.73
71.73
12,693
Oct 22, 2026
74.53
74.53
71.60
71.60
71.60
3,619
Oct 21, 2026
74.15
75.42
73.85
75.17
75.17
1,453
Oct 20, 2026
74.58
75.09
72.33
74.21
74.21
6,079
Oct 19, 2026
74.84
74.94
73.73
74.63
74.63
5,476
Oct 16, 2026
75.78
76.49
75.42
76.49
76.49
5,264
Oct 15, 2026
75.70
76.91
74.66
75.28
75.28
3,868
Oct 14, 2026
77.10
77.21
76.42
76.52
76.52
1,813
Oct 13, 2026
76.81
77.70
76.50
76.50
76.50
3,180
Oct 12, 2026
76.93
76.95
76.05
76.23
76.23
1,511
Oct 9, 2026
76.25
76.91
75.87
76.91
76.91
4,604
Oct 8, 2026
75.60
76.46
75.19
75.21
75.21
9,506
Oct 7, 2026
80.35
80.55
77.10
77.30
77.30
9,189
Oct 6, 2026
80.55
81.69
80.49
80.50
80.50
7,887
Oct 5, 2026
78.82
79.81
77.87
79.81
79.81
3,241
Oct 2, 2026
78.05
79.44
77.18
78.70
78.70
15,759
Oct 1, 2026
81.73
82.04
79.81
80.40
80.40
8,369
Sep 30, 2026
84.27
84.49
82.44
82.62
82.62
3,192
Sep 29, 2026
84.35
85.10
83.79
83.96
83.96
976
Sep 28, 2026
83.57
84.84
83.54
84.29
84.29
1,651
Sep 25, 2026
83.40
84.23
83.40
83.97
83.97
4,126
Sep 24, 2026
82.77
83.31
81.87
81.87
81.87
1,487
Sep 23, 2026
84.15
84.60
82.64
83.40
83.40
2,622
Sep 22, 2026
83.53
83.98
82.80
83.31
83.31
415
Sep 21, 2026
82.12
83.92
82.12
83.30
83.30
3,995
Sep 18, 2026
83.06
83.59
81.24
81.52
81.52
3,784
Sep 17, 2026
83.36
83.70
83.04
83.57
83.57
1,447
Sep 16, 2026
83.35
83.78
82.88
82.97
82.97
4,789
Sep 15, 2026
82.68
83.69
82.13
82.64
82.64
6,149
Sep 14, 2026
84.65
85.53
83.65
84.50
84.50
4,756
Sep 11, 2026
84.54
85.27
84.08
85.27
85.27
4,045
Sep 10, 2026
84.82
84.82
83.26
83.84
83.84
4,302
Sep 9, 2026
83.16
83.75
81.74
83.69
83.69
2,634
Sep 8, 2026
84.03
84.19
82.83
84.02
84.02
3,450
Sep 7, 2026
83.90
84.10
83.08
84.10
84.10
5,180
Sep 4, 2026
83.70
84.20
83.05
83.65
83.65
3,457
Sep 3, 2026
83.61
84.65
83.06
84.65
84.65
1,917
Sep 2, 2026
83.54
83.82
83.11
83.43
83.43
2,644
Sep 1, 2026
83.93
84.10
82.70
83.60
83.60
2,585
Aug 31, 2026
84.68
85.12
83.97
83.97
83.97
3,890
Aug 28, 2026
84.09
84.68
84.03
84.36
84.36
5,129
Aug 27, 2026
85.75
86.06
82.90
83.19
83.19
1,232
Aug 26, 2026
84.95
86.42
84.57
85.34
85.34
3,577
Aug 25, 2026
84.48
84.95
84.00
84.32
84.32
1,636
Aug 24, 2026
82.90
84.28
82.90
84.28
84.28
2,023
Aug 21, 2026
83.02
83.45
82.70
82.70
82.70
2,903
Aug 20, 2026
82.57
83.30
82.57
82.88
82.88
3,123
Aug 19, 2026
83.37
83.37
82.40
82.40
82.40
2,327
Aug 18, 2026
84.42
84.48
83.18
83.48
83.48
3,551
Aug 17, 2026
85.40
85.40
84.70
85.15
85.15
3,247
Aug 14, 2026
85.05
85.42
85.04
85.28
85.28
3,804
Aug 13, 2026
85.34
85.96
85.10
85.10
85.10
3,896
Aug 12, 2026
84.95
85.03
84.50
85.00
85.00
4,142
Aug 11, 2026
84.33
85.42
84.12
85.42
85.42
8,970
Aug 10, 2026
84.04
84.68
83.86
84.59
84.59
3,372
Aug 7, 2026
84.91
85.45
84.17
85.09
85.09
6,334
Aug 6, 2026
85.34
85.86
84.87
85.50
85.50
10,495
Aug 5, 2026
85.43
85.57
84.04
84.91
84.91
8,375
Aug 4, 2026
84.63
85.68
84.25
85.43
85.43
12,439
Aug 3, 2026
83.15
84.00
83.02
84.00
84.00
14,556
Jul 31, 2026
82.07
82.81
81.04
82.00
82.00
101,447
Jul 30, 2026
79.46
81.64
79.46
81.50
81.50
8,131
Jul 29, 2026
82.01
82.04
79.80
79.80
79.80
7,314
Jul 28, 2026
82.04
82.33
80.96
81.60
81.60
62,119
Jul 27, 2026
81.99
82.46
81.66
81.69
81.69
9,049
Jul 24, 2026
79.84
80.46
79.06
80.46
80.46
9,288
Jul 23, 2026
82.45
82.47
78.90
79.26
79.26
28,183
Jul 22, 2026
82.24
83.90
82.04
83.25
83.25
7,439
Jul 21, 2026
81.92
82.26
81.34
82.26
82.26
1,946
Jul 20, 2026
80.86
81.42
80.16
81.13
81.13
1,769
Jul 17, 2026
81.40
81.84
79.86
80.89
80.89
8,322
Jul 16, 2026
81.54
82.50
81.30
81.85
81.85
4,260
Jul 15, 2026
81.51
81.87
81.30
81.48
81.48
2,381
Jul 14, 2026
81.83
83.12
81.50
82.70
82.70
4,722
Jul 13, 2026
82.42
83.11
82.26
82.60
82.60
5,360
Jul 10, 2026
82.28
83.45
81.91
82.99
82.99
5,173
Jul 9, 2026
80.78
81.96
80.62
81.20
81.20
4,724
Jul 8, 2026
81.04
81.27
79.15
79.15
79.15
8,804
Jul 7, 2026
82.27
83.02
82.09
82.23
82.23
8,487
Jul 6, 2026
82.39
82.54
81.38
81.72
81.72
3,919
Jul 3, 2026
82.31
82.46
81.28
81.66
81.66
14,888
Jul 2, 2026
79.44
82.18
79.37
81.10
81.10
9,347
Jul 1, 2026
77.46
78.81
77.32
78.69
78.69
4,004
Jun 30, 2026
76.70
78.07
76.70
78.05
78.05
4,208
Jun 29, 2026
76.60
77.29
76.16
76.74
76.74
6,188
Jun 26, 2026
77.46
77.60
76.57
77.19
77.19
4,292
Jun 25, 2026
77.77
77.77
77.77
77.77
77.77
-
Jun 24, 2026
78.89
79.05
77.66
77.77
77.77
5,875
Jun 23, 2026
79.76
79.96
78.83
78.88
78.88
4,318
Jun 22, 2026
79.76
80.19
79.13
80.19
80.19
4,864
Jun 19, 2026
80.61
80.79
80.00
80.00
80.00
4,751
Jun 18, 2026
79.82
80.82
79.48
80.79
80.79
13,446
Jun 17, 2026
79.26
79.50
78.36
79.21
79.21
9,583
Jun 16, 2026
76.55
77.90
76.37
77.70
77.70
16,030
Jun 15, 2026
75.52
75.52
73.05
74.17
74.17
11,324
Jun 12, 2026
72.03
73.80
71.71
73.45
73.45
11,605
Jun 11, 2026
70.96
71.51
69.84
70.43
70.43
7,340
Jun 10, 2026
72.32
72.90
70.63
70.89
70.89
4,383
Jun 9, 2026
71.90
73.75
71.60
71.60
71.60
4,481
Jun 8, 2026
71.89
72.93
71.77
72.50
72.50
31,157
Jun 5, 2026
74.07
74.14
73.14
73.14
73.14
6,289
Jun 4, 2026
74.19
74.59
73.69
74.48
74.48
3,766
Jun 3, 2026
74.26
74.64
73.73
73.95
73.95
12,815
Jun 2, 2026
74.38
75.25
74.04
74.94
74.94
9,775
Jun 1, 2026
74.09
74.73
73.18
73.84
73.84
3,878
May 29, 2026
73.65
74.25
73.44
74.25
74.25
5,696
May 28, 2026
72.64
73.53
72.32
72.93
72.93
3,986
May 27, 2026
73.79
74.00
72.86
73.07
73.07
6,545
May 26, 2026
74.07
74.12
73.23
73.23
73.23
3,649
May 25, 2026
73.61
74.60
73.39
74.09
74.09
2,408
May 22, 2026
71.45
72.45
71.35
72.22
72.22
5,297
May 21, 2026
71.77
71.77
69.88
70.69
70.69
15,171
May 20, 2026
70.30
72.74
69.61
72.31
72.31
6,315
May 19, 2026
71.23
71.49
70.59
70.71
70.71
3,339
May 18, 2026
70.94
72.00
70.33
71.43
71.43
7,057
May 15, 2026
71.54
71.67
70.90
71.26
71.26
7,047
May 14, 2026
71.93
72.44
71.53
72.38
72.38
4,404
May 13, 2026
70.76
71.20
69.99
71.11
71.11
5,962
May 12, 2026
69.28
70.37
69.15
70.11
70.11
3,708
May 11, 2026
70.34
71.14
70.18
70.72
70.72
4,785
May 8, 2026
70.23
70.91
69.75
70.51
70.51
6,453
May 7, 2026
71.62
72.31
71.04
71.39
71.39
15,308
May 6, 2026
69.44
72.03
69.39
70.92
70.92
23,552
May 5, 2026
65.84
68.16
65.74
67.82
67.82
30,602
May 4, 2026
66.12
66.37
63.82
64.08
64.08
-
Apr 30, 2026
64.47
65.85
63.94
65.64
65.64
11,574
Apr 29, 2026
65.82
66.01
64.98
65.74
65.74
2,444
Apr 28, 2026
64.92
66.66
64.83
65.75
65.75
8,018
Apr 27, 2026
64.27
64.94
64.18
64.38
64.38
14,170
Apr 24, 2026
63.86
64.19
63.10
64.02
64.02
10,339
Apr 23, 2026
64.98
65.35
64.47
64.47
64.47
9,607
Apr 22, 2026
67.10
67.10
65.67
65.71
65.71
13,576
Apr 21, 2026
67.98
68.30
67.00
67.01
67.01
7,011
Apr 20, 2026
1.7208
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
68.84
69.43
67.99
68.26
68.26
9,299
Apr 17, 2026
69.11
72.56
68.99
71.79
70.07
13,751
Apr 16, 2026
70.03
70.43
68.77
68.92
67.27
10,857
Apr 15, 2026
70.23
70.56
69.74
70.18
68.50
6,268
Apr 14, 2026
68.85
70.35
68.85
70.31
68.62
21,443
Apr 13, 2026
67.08
68.31
66.95
68.16
66.53
3,285
Apr 10, 2026
66.64
68.85
66.35
68.48
66.84
20,055
Apr 9, 2026
66.94
67.21
66.20
66.96
65.35
10,489
Apr 8, 2026
67.26
68.30
66.77
67.32
65.71
34,260
Apr 7, 2026
63.28
63.95
61.81
62.42
60.92
12,495
Apr 2, 2026
62.50
63.08
61.29
62.67
61.17
8,916
Apr 1, 2026
64.04
64.78
63.59
64.26
62.72
26,209
Mar 31, 2026
60.04
61.49
59.72
60.85
59.39
13,984
Mar 30, 2026
59.79
60.02
59.35
59.79
58.36
19,301
Mar 27, 2026
61.04
61.20
59.57
60.23
58.79
11,444
Mar 26, 2026
61.76
61.76
60.57
61.17
59.70
8,822
Mar 25, 2026
63.01
63.32
61.86
62.39
60.89
10,472
Mar 24, 2026
61.60
61.83
60.35
61.45
59.98
10,678
Mar 23, 2026
58.22
63.35
57.66
61.59
60.11
49,013
Mar 20, 2026
62.84
63.70
59.42
59.66
58.23
29,558
Mar 19, 2026
62.89
62.93
60.54
61.95
60.47
26,689
Mar 18, 2026
65.15
65.81
63.47
63.90
62.37
10,822
Mar 17, 2026
63.29
65.06
62.68
64.15
62.61
21,594
Mar 16, 2026
63.15
64.46
61.90
63.87
62.34
23,130
Mar 13, 2026
63.86
64.95
63.29
63.52
62.00
12,700
Mar 12, 2026
67.41
67.41
64.20
65.09
63.53
20,589
Mar 11, 2026
67.52
68.44
67.20
67.63
66.01
19,480
Mar 10, 2026
68.31
69.11
67.53
68.81
67.16
27,724
Mar 9, 2026
63.54
65.47
63.09
65.07
63.51
23,611
Mar 6, 2026
67.18
67.70
64.88
66.12
64.54
17,390
Mar 5, 2026
67.67
69.17
66.83
66.91
65.31
11,476
Mar 4, 2026
67.23
69.54
66.41
68.81
67.16
19,912
Mar 3, 2026
68.37
68.42
65.34
66.92
65.32
34,494
Mar 2, 2026
69.35
70.66
68.23
70.17
68.49
30,996
Feb 27, 2026
73.87
74.22
71.91
72.44
70.70
5,401
Feb 26, 2026
73.64
74.15
73.50
73.71
71.94
4,540
Feb 25, 2026
73.90
74.11
73.59
74.11
72.33
3,288
Feb 24, 2026
72.81
72.97
71.94
72.71
70.97
11,186
Feb 23, 2026
73.88
75.23
73.72
73.74
71.97
7,651
Feb 20, 2026
73.14
74.74
72.93
73.95
72.18
4,566
Feb 19, 2026
74.26
74.58
72.32
72.87
71.12
9,623
Feb 18, 2026
73.47
74.72
73.35
74.67
72.88
3,320
Feb 17, 2026
71.69
73.16
71.69
73.16
71.41
8,578
Feb 16, 2026
72.18
73.07
71.74
71.74
70.02
3,915
Feb 13, 2026
73.88
73.93
70.52
71.33
69.62
22,907
Feb 12, 2026
74.93
76.17
73.55
73.55
71.79
12,501
Feb 11, 2026
76.76
76.95
74.56
74.59
72.80
6,134
Feb 10, 2026
79.52
79.52
76.59
76.59
74.75
10,298
Feb 9, 2026
76.89
79.22
76.87
78.62
76.74
26,707
Feb 6, 2026
73.19
74.39
73.09
73.93
72.16
4,364
Feb 5, 2026
76.19
76.52
72.81
73.00
71.25
8,191
Feb 4, 2026
77.06
77.39
76.19
76.19
74.36
7,388
Feb 3, 2026
75.90
77.16
75.90
76.70
74.86
4,986
Feb 2, 2026
72.73
75.11
72.73
75.11
73.31
9,494
Jan 30, 2026
73.06
73.78
72.94
73.44
71.68
5,301
Jan 29, 2026
72.48
72.88
71.77
72.22
70.49
2,928
Jan 28, 2026
73.87
73.89
72.07
72.25
70.52
5,035
Jan 27, 2026
73.01
74.31
72.90
73.86
72.09
4,835
Jan 26, 2026
72.01
72.64
72.01
72.35
70.62
7,222
Jan 23, 2026
72.00
72.19
71.33
71.74
70.02
9,617
Jan 22, 2026
71.30
72.47
70.86
72.47
70.73
3,700
Jan 21, 2026
70.81
71.05
69.53
70.35
68.66
2,089
Jan 20, 2026
71.19
71.34
70.77
71.24
69.53
7,086
Jan 19, 2026
71.44
71.96
70.68
71.45
69.74
16,891
Jan 16, 2026
72.34
72.62
72.30
72.54
70.80
2,063
Jan 15, 2026
72.16
72.69
72.11
72.30
70.57
3,477
Jan 14, 2026
71.56
72.20
71.42
71.42
69.71
3,710
Jan 13, 2026
71.22
71.58
71.07
71.45
69.74
5,466
Jan 12, 2026
70.35
71.63
70.17
71.13
69.43
4,317
Jan 9, 2026
70.87
70.87
70.39
70.67
68.98
2,590
Jan 8, 2026
70.08
70.83
70.08
70.73
69.03
1,502
Jan 7, 2026
70.80
71.14
70.30
70.37
68.68
3,385
Jan 6, 2026
72.22
73.00
70.92
71.02
69.32
3,096
Jan 5, 2026
71.39
71.83
70.80
71.41
69.70
4,849
Jan 2, 2026
71.23
71.50
70.50
71.07
69.37
3,407
Dec 30, 2025
69.91
71.02
69.89
71.02
69.32
3,071
Dec 29, 2025
69.90
69.90
69.27
69.34
67.68
4,137
Dec 23, 2025
69.84
70.13
69.27
69.94
68.26
14,160
Dec 22, 2025
70.39
70.44
69.75
69.86
68.19
1,695
Dec 19, 2025
70.71
70.76
70.14
70.45
68.76
3,370
Dec 18, 2025
70.33
70.90
70.14
70.90
69.20
7,006
Dec 17, 2025
69.82
70.58
69.82
70.50
68.81
6,661
Dec 16, 2025
69.81
70.37
69.50
69.50
67.83
13,964
Dec 15, 2025
68.26
69.05
68.00
69.05
67.39
4,160
Dec 12, 2025
69.04
69.31
67.49
67.49
65.87
5,310
Dec 11, 2025
66.59
68.67
66.59
68.34
66.70
6,808
Dec 10, 2025
65.66
66.80
65.66
66.80
65.20
4,287
Dec 9, 2025
65.69
66.00
65.23
65.58
64.01
2,831
Dec 8, 2025
65.16
65.17
64.71
65.15
63.59
4,692
Dec 5, 2025
65.99
66.28
65.03
65.03
63.47
4,346
Dec 4, 2025
65.65
65.82
64.85
65.82
64.24
1,977
Dec 3, 2025
65.67
66.67
65.40
65.67
64.10
6,023
Dec 2, 2025
64.82
66.03
64.82
65.59
64.02
2,194
Dec 1, 2025
63.97
64.83
63.80
64.83
63.28
3,185
Nov 28, 2025
64.09
64.15
63.72
63.98
62.45
10,858
Nov 27, 2025
63.63
64.09
63.38
64.04
62.50
2,905
Nov 26, 2025
63.52
63.93
63.18
63.58
62.06
2,889
Nov 25, 2025
61.56
63.46
61.12
62.93
61.42
5,413
Nov 24, 2025
1.4282
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
62.57
62.70
61.28
61.75
60.27
5,034
Nov 21, 2025
62.08
62.95
61.82
62.76
59.86
7,532
Nov 20, 2025
63.04
63.34
62.57
62.57
59.68
3,640
Nov 19, 2025
62.33
62.50
61.70
61.92
59.06
8,128
Nov 18, 2025
62.60
63.11
62.08
62.73
59.83
8,590
Nov 17, 2025
64.81
64.81
63.60
64.01
61.05
4,849
Nov 14, 2025
66.99
66.99
64.48
64.50
61.52
4,268
Nov 13, 2025
68.44
68.44
67.49
67.49
64.37
10,061
Nov 12, 2025
67.01
68.27
67.01
68.02
64.88
25,472
Nov 11, 2025
66.11
66.61
65.81
66.61
63.53
5,851
Nov 10, 2025
64.20
65.62
64.04
65.62
62.59
3,918
Nov 7, 2025
63.75
63.75
62.50
63.00
60.09
3,126
Nov 6, 2025
64.11
64.40
63.70
63.71
60.77
1,757
Nov 5, 2025
63.73
64.37
63.63
64.37
61.40
3,284
