UCG.MI: UniCredit S.p.A. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 134.6146

CLOSE 134.5564

Low

LOW 114.1329

High

HIGH 146.51

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	114.1329	114.1329	114.1329	114.1329
01/02/2004	140.9	143.87	140.9	143.81
01/05/2004	143.87	144.86	143.21	144.53
01/06/2004	144.53	145.19	143.54	145.13
01/07/2004	145.19	145.52	140.24	140.87
01/08/2004	141.56	142.22	140.57	141.33
01/09/2004	142.22	142.88	140.24	140.8
01/12/2004	140.24	141.56	139.58	141.1
01/13/2004	141.23	141.23	138.26	139.88
01/14/2004	139.58	141.89	139.25	140.24
01/15/2004	140.24	141.56	139.58	139.71
01/16/2004	139.91	141.23	139.91	140.93
01/19/2004	141.23	142.55	140.9	142.39
01/20/2004	142.55	142.88	140.9	141.03
01/21/2004	140.9	143.21	140.9	142.85
01/22/2004	143.54	145.85	143.54	144.66
01/23/2004	145.52	146.51	144.86	145.26
01/26/2004	145.19	146.18	144.53	145.19
01/27/2004	145.85	146.51	145.19	145.65
01/28/2004	145.85	145.85	143.87	145.06
01/29/2004	144.2	144.86	144.2	144.6
01/30/2004	144.53	145.19	143.54	143.71
02/02/2004	143.87	144.2	142.88	144.2
02/03/2004	143.54	144.2	142.55	143.54
02/04/2004	143.54	143.87	141.89	142.91
02/05/2004	142.88	143.21	139.91	140.57
02/06/2004	140.57	141.56	139.91	140.24
02/09/2004	140.24	141.23	139.91	140.27
02/10/2004	140.24	141.23	138.92	140.04
02/11/2004	140.24	140.9	139.25	139.58
02/12/2004	139.91	139.91	136.94	137.87
02/13/2004	137.93	137.93	136.28	136.94
02/16/2004	137.27	137.93	136.28	137.9
02/17/2004	137.93	139.58	137.93	138.59
02/18/2004	138.92	138.92	137.93	138.56
02/19/2004	138.26	139.91	138.26	139.05
02/20/2004	138.92	138.92	136.94	137.21
02/23/2004	137.27	139.25	136.94	138.95
02/24/2004	138.92	139.25	136.94	138.03
02/25/2004	137.93	139.91	137.6	138.66
02/26/2004	138.59	138.92	137.6	138.26
02/27/2004	138.59	139.91	138.59	139.91
03/01/2004	140.24	140.9	138.92	139.58
03/02/2004	139.91	139.91	137.93	138.92
03/03/2004	138.26	138.92	137.27	138.29
03/04/2004	138.59	139.58	138.59	139.25
03/05/2004	139.58	141.23	138.26	140.9
03/08/2004	141.56	144.2	141.56	143.24
03/09/2004	143.21	144.86	142.55	143.21
03/10/2004	142.88	143.54	141.56	142.32
03/11/2004	141.56	142.22	139.58	141.07
03/12/2004	140.24	141.89	138.92	140.77
03/15/2004	138.92	138.92	133.97	134.73
03/16/2004	135.29	135.95	132.32	134.3
03/17/2004	134.63	135.95	132.32	132.98
03/18/2004	133.64	134.63	131.66	131.96
03/19/2004	132.98	133.64	129.35	129.91
03/22/2004	129.35	130.34	127.7	129.88
03/23/2004	129.35	131.66	129.02	129.68
03/24/2004	130.01	130.34	127.7	129.68
03/25/2004	130.34	131.33	129.02	130.24
03/26/2004	130.67	131	129.68	129.91
03/29/2004	130.34	131	129.35	130.37
03/30/2004	130.34	131.33	129.35	129.65
03/31/2004	130.01	130.01	127.7	128.07
04/01/2004	128.36	130.67	128.03	130.28
04/02/2004	130.01	133.31	129.68	133.15
04/05/2004	133.97	134.96	133.31	134.63
04/06/2004	135.29	135.29	132.32	132.68
04/07/2004	132.98	133.97	132.65	133.71
04/08/2004	134.3	134.3	131.33	131.96
04/09/2004	126.1211	126.1211	126.1211	126.1211
04/12/2004	126.1211	126.1211	126.1211	126.1211
04/13/2004	132.65	133.97	132.65	133.28
04/14/2004	132.98	133.31	132.32	132.78
04/15/2004	132.65	133.31	131.99	132.32
04/16/2004	132.32	133.31	131.99	132.98
04/19/2004	132.65	132.98	131.66	131.99
04/20/2004	132.65	133.31	130.67	131.2
04/21/2004	131.33	131.33	129.68	130.34
04/22/2004	130.67	131	128.36	129.35
04/23/2004	130.01	130.67	129.35	129.62
04/26/2004	129.68	132.32	129.35	131.07
04/27/2004	131	131.33	129.68	130.77
04/28/2004	130.34	131	128.69	129.39
04/29/2004	129.02	129.35	127.7	127.87
04/30/2004	127.37	129.02	126.71	128.53
05/03/2004	128.36	130.34	128.03	130.28
05/04/2004	130.34	130.67	129.35	129.68
05/05/2004	129.68	130.67	129.35	130.67
05/06/2004	130.67	130.67	128.03	128.36
05/07/2004	129.02	129.35	126.38	128
05/10/2004	126.38	126.71	124.4	126.25
05/11/2004	127.7	128.36	126.71	127.67
05/12/2004	127.7	130.01	126.71	126.98
05/13/2004	127.7	129.02	127.04	128.16
05/14/2004	127.7	129.02	127.37	128.33
05/17/2004	127.04	127.7	126.05	127.34
05/18/2004	127.7	128.69	127.37	127.37
05/19/2004	128.69	130.01	128.36	129.35
05/20/2004	128.69	129.68	128.69	129.68
05/21/2004	131	131	129.02	129.42
05/24/2004	125.06	126.71	124.73	126.18
05/25/2004	125.72	126.38	125.39	125.99
05/26/2004	127.04	127.7	127.04	127.04
05/27/2004	127.04	128.03	127.04	127.41
05/28/2004	127.7	127.7	126.38	126.38
05/31/2004	126.38	127.04	126.38	126.71
06/01/2004	127.04	127.37	126.05	126.38
06/02/2004	126.71	127.37	126.38	126.81
06/03/2004	126.71	127.04	125.72	126.05
06/04/2004	126.38	127.04	126.05	126.78
06/07/2004	127.37	128.36	127.04	128.03
06/08/2004	128.69	129.02	128.03	128.69
06/09/2004	128.69	129.68	128.36	129.02
06/10/2004	129.02	129.68	129.02	129.68
06/11/2004	130.01	130.01	128.69	129.32
06/14/2004	129.02	129.35	128.03	128.69
06/15/2004	128.69	129.35	128.03	129.35
06/16/2004	129.68	131.33	129.35	130.7
06/17/2004	131	132.98	130.67	132.65
06/18/2004	132.98	133.64	131.99	133.31
06/21/2004	133.31	134.3	132.32	132.98
06/22/2004	132.98	133.64	132.65	132.85
06/23/2004	133.31	134.3	133.31	133.81
06/24/2004	134.63	135.29	133.64	133.81
06/25/2004	133.97	134.63	132.65	133.87
06/28/2004	134.63	134.96	133.64	134.63
06/29/2004	134.63	135.62	133.97	135.03
06/30/2004	135.62	135.62	133.97	133.97
07/01/2004	134.63	135.29	133.97	134.3
07/02/2004	133.97	134.3	133.64	133.94
07/05/2004	133.64	134.63	133.64	134.3
07/06/2004	134.3	134.63	131.99	132.22
07/07/2004	132.32	132.65	131	131.73
07/08/2004	131.33	132.32	131	132.22
07/09/2004	131.66	131.99	131	131.73
07/12/2004	131.66	132.32	131.33	131.36
07/13/2004	131.66	131.99	131	131.56
07/14/2004	131.33	131.33	130.34	131.1
07/15/2004	131	131.33	130.34	130.67
07/16/2004	131.33	131.33	130.01	130.14
07/19/2004	130.34	130.67	129.35	129.81
07/20/2004	129.35	130.67	129.35	130.31
07/21/2004	131	131.66	130.34	130.64
07/22/2004	130.34	130.67	129.68	130.05
07/23/2004	130.34	131.33	130.01	130.8
07/26/2004	130.67	131.33	129.68	129.98
07/27/2004	130.01	130.67	129.35	129.95
07/28/2004	130.34	130.67	129.68	130.18
07/29/2004	130.01	131.33	130.01	130.7
07/30/2004	130.67	131.33	130.01	131.33
08/02/2004	131	131.33	130.34	130.61
08/03/2004	130.67	131.66	130.34	131.66
08/04/2004	131	131.33	130.34	130.51
08/05/2004	130.67	131.66	130.34	130.7
08/06/2004	130.01	130.34	129.02	129.29
08/09/2004	129.35	129.35	127.37	127.7
08/10/2004	127.7	129.35	127.7	128.73
08/11/2004	128.69	128.69	126.71	127.54
08/12/2004	127.37	128.36	127.04	127.47
08/13/2004	126.71	126.71	125.72	126.35
08/16/2004	126.38	126.71	125.72	126.38
08/17/2004	126.38	127.37	126.38	126.65
08/18/2004	126.38	127.7	126.05	127.37
08/19/2004	127.7	128.03	127.37	127.7
08/20/2004	127.7	128.03	127.04	128
08/23/2004	128.36	129.35	128.03	129.02
08/24/2004	129.02	129.68	129.02	129.35
08/25/2004	129.35	130.01	128.69	129.68
08/26/2004	130.01	131.66	130.01	130.41
08/27/2004	131	131.33	130.01	131
08/30/2004	131	131	130.01	130.34
08/31/2004	130.01	131	129.68	130.01
09/01/2004	130.34	131.33	130.34	131.33
09/02/2004	131	131.99	130.67	131.33
09/03/2004	131.33	132.65	131	132.62
09/06/2004	132.32	133.31	131.99	132.98
09/07/2004	132.98	133.31	131.66	132.65
09/08/2004	132.65	133.64	132.65	132.98
09/09/2004	132.98	132.98	130.67	131.36
09/10/2004	131.33	132.32	130.34	130.67
09/13/2004	131.66	133.31	131.66	132.98
09/14/2004	133.31	133.97	132.32	133.97
09/15/2004	133.97	134.63	133.64	134.24
09/16/2004	133.64	134.96	133.64	134.66
09/17/2004	134.96	135.95	134.3	135.62
09/20/2004	134.96	136.28	134.63	135.95
09/21/2004	135.62	136.61	135.62	136.28
09/22/2004	136.28	136.28	134.96	135.62
09/23/2004	135.29	135.95	134.96	135.95
09/24/2004	135.29	135.95	134.96	135.29
09/27/2004	134.96	134.96	133.97	134.63
09/28/2004	134.3	135.62	133.97	135.36
09/29/2004	135.62	135.95	134.96	135.29
09/30/2004	135.95	135.95	133.97	133.97
10/01/2004	134.3	135.62	132.98	135.29
10/04/2004	135.62	136.28	135.29	136.28
10/05/2004	135.95	137.6	135.95	137.27
10/06/2004	137.27	137.6	136.28	136.91
10/07/2004	136.94	137.6	136.61	136.88
10/08/2004	136.61	137.27	135.95	136.35
10/11/2004	136.28	136.94	135.95	136.58
10/12/2004	136.28	136.61	135.62	136.18
10/13/2004	136.28	137.27	136.28	136.94
10/14/2004	136.61	137.27	136.28	136.78
10/15/2004	136.94	137.27	136.28	137.24
10/18/2004	136.94	138.59	136.61	137.96
10/19/2004	138.59	139.91	138.59	139.25
10/20/2004	138.92	138.92	137.93	138.29
10/21/2004	138.92	139.25	136.94	139.15
10/22/2004	139.25	140.24	138.92	139.71
10/25/2004	138.26	138.92	137.93	138.23
10/26/2004	138.59	138.92	137.27	137.57
10/27/2004	137.93	138.26	135.62	137.07
10/28/2004	137.27	138.59	137.27	138.56
10/29/2004	138.59	139.25	137.93	138.89
11/01/2004	138.92	139.91	138.26	139.58
11/02/2004	139.91	140.57	139.25	140.24
11/03/2004	140.9	141.56	140.24	141.3
11/04/2004	141.56	141.89	140.24	140.9
11/05/2004	141.56	142.55	141.23	141.86
11/08/2004	141.56	142.88	140.9	142.12
11/09/2004	141.89	142.22	141.23	141.89
11/10/2004	142.22	143.21	142.22	142.45
11/11/2004	140.57	141.56	139.25	141.4
11/12/2004	142.22	142.88	140.57	141.59
11/15/2004	140.9	140.9	138.59	139.09
11/16/2004	138.92	139.25	136.61	137.01
11/17/2004	137.27	138.92	137.27	138.53
11/18/2004	138.26	138.59	136.94	137.47
11/19/2004	137.93	138.26	136.28	136.41
11/22/2004	135.62	135.95	134.3	135.79
11/23/2004	136.28	136.61	134.63	134.96
11/24/2004	135.62	136.61	134.96	135.95
11/25/2004	136.28	138.26	136.28	137.87
11/26/2004	137.6	138.26	136.94	137.67
11/29/2004	137.93	138.59	136.94	137.07
11/30/2004	137.27	137.93	136.61	136.94
12/01/2004	136.61	138.26	136.61	138.26
12/02/2004	138.59	139.25	137.93	139.19
12/03/2004	139.58	139.91	138.59	138.92
12/06/2004	138.59	139.25	138.59	138.92
12/07/2004	139.25	140.24	138.26	139.35
12/08/2004	138.92	139.25	138.59	139.19
12/09/2004	138.59	139.25	137.93	137.96
12/10/2004	138.59	138.59	137.93	138.53
12/13/2004	138.59	139.25	138.26	138.59
12/14/2004	139.25	139.25	137.93	138.56
12/15/2004	138.59	138.59	137.27	137.57
12/16/2004	137.6	137.93	136.61	137.4
12/17/2004	139.58	139.58	137.6	137.83
12/20/2004	137.6	139.58	137.27	138.72
12/21/2004	138.59	138.92	138.26	138.62
12/22/2004	139.25	139.58	138.59	139.25
12/23/2004	139.25	139.58	138.59	139.25
12/24/2004	133.0579	133.0579	133.0579	133.0579
12/27/2004	139.25	139.58	138.26	138.99
12/28/2004	138.92	139.58	138.59	139.58
12/29/2004	139.91	139.91	139.25	139.55
12/30/2004	139.58	139.91	138.92	139.58
12/31/2004	133.3731	133.3731	133.3731	133.3731

Menu

Create your free account now!

UCG.MI: UniCredit S.p.A. Historical Data

2004 Historical Chart

Average

Low

High