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

2005 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 151.5847

CLOSE 151.7133

Low

LOW 133.31

High

HIGH 195.35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	139.91	140.24	138.92	139.25
01/04/2005	139.25	140.24	139.25	139.91
01/05/2005	139.25	140.24	138.92	139.25
01/06/2005	139.25	140.24	139.25	140.21
01/07/2005	140.24	141.23	138.92	139.71
01/10/2005	139.91	140.57	139.58	139.71
01/11/2005	139.91	139.91	137.27	137.6
01/12/2005	137.6	137.93	135.62	136.15
01/13/2005	136.28	137.27	135.95	137.14
01/14/2005	136.94	137.93	135.62	135.95
01/17/2005	136.61	137.6	135.95	137.04
01/18/2005	137.27	137.27	135.95	136.55
01/19/2005	137.27	138.26	136.61	137.73
01/20/2005	136.61	139.91	136.28	139.71
01/21/2005	139.25	140.57	138.92	139.68
01/24/2005	139.25	139.58	138.59	139.28
01/25/2005	139.58	140.57	139.25	139.94
01/26/2005	140.24	140.57	139.25	139.71
01/27/2005	139.91	140.24	138.59	139.15
01/28/2005	139.25	139.91	138.92	139.28
01/31/2005	139.32	139.91	139.09	139.38
02/01/2005	139.68	141.56	139.25	141.36
02/02/2005	141.56	142.88	141.3	142.49
02/03/2005	142.55	143.31	141.96	142.68
02/04/2005	142.96	143.79	142.72	143.54
02/07/2005	143.87	144.7	143.61	144
02/08/2005	143.87	144.63	143.81	144.37
02/09/2005	144.47	145.29	143.05	144.47
02/10/2005	144.37	145.77	144.37	144.56
02/11/2005	145.03	145.36	144.63	145.26
02/14/2005	145.36	145.59	144.53	145.39
02/15/2005	145.42	148.16	144.93	147.86
02/16/2005	148.16	148.16	145.85	145.95
02/17/2005	146.35	148.99	146.35	148.33
02/18/2005	148.59	148.66	147.83	148.09
02/21/2005	148.16	149.15	146.91	147.2
02/22/2005	147.34	147.83	146.02	146.97
02/23/2005	145.52	145.95	143.87	144.6
02/24/2005	144.86	146.26	143.54	145.32
02/25/2005	145.52	146.18	144.53	146.02
02/28/2005	145.27	146.1	144.78	145.42
03/01/2005	144.78	145.52	144.53	144.83
03/02/2005	145.19	145.19	143.54	144.86
03/03/2005	144.45	145.11	143.87	144.3
03/04/2005	143.87	144.45	142.72	144.14
03/07/2005	144.86	145.77	143.62	145.36
03/08/2005	145.77	148.24	145.52	147.17
03/09/2005	147.5	148.49	147.34	147.83
03/10/2005	147.75	148	146.02	146.51
03/11/2005	147.17	147.83	145.6	146.12
03/14/2005	145.36	147.5	145.36	146.68
03/15/2005	149.07	152.78	149.07	152.19
03/16/2005	152.7	153.11	149.65	150.14
03/17/2005	150.39	150.8	148.49	150.47
03/18/2005	150.47	150.8	148.57	148.99
03/21/2005	146.84	148.74	146.76	148.09
03/22/2005	148.16	150.64	148.08	149.81
03/23/2005	148.49	151.3	148.41	150.9
03/24/2005	150.72	151.71	150.47	150.9
03/25/2005	144.1723	144.1723	144.1723	144.1723
03/28/2005	144.1723	144.1723	144.1723	144.1723
03/29/2005	151.13	151.63	150.14	151.46
03/30/2005	150.97	150.97	148.99	149.61
03/31/2005	150.72	150.97	149.32	149.51
04/01/2005	150.14	150.39	148.24	149.25
04/04/2005	148.99	148.99	147.42	148.26
04/05/2005	148.99	149.65	148.49	148.82
04/06/2005	149.48	150.88	148.82	150.8
04/07/2005	150.97	151.46	150.22	150.73
04/08/2005	151.63	152.04	150.97	151.46
04/11/2005	151.38	152.45	151.3	151.56
04/12/2005	152.12	152.29	150.47	150.8
04/13/2005	151.63	152.37	151.54	152.09
04/14/2005	151.54	152.37	151.21	151.39
04/15/2005	151.71	151.71	148.49	148.59
04/18/2005	145.85	148.66	144.37	148.19
04/19/2005	148.82	148.9	147.91	148.09
04/20/2005	148.49	148.82	145.93	146.18
04/21/2005	144.86	145.93	144.86	145.36
04/22/2005	147.17	147.17	145.11	145.36
04/25/2005	145.69	146.18	144.45	146.02
04/26/2005	145.77	145.77	144.12	144.7
04/27/2005	144.53	146.1	143.87	144.86
04/28/2005	145.85	146.18	143.21	143.87
04/29/2005	143.05	144.04	142.39	142.88
05/02/2005	143.54	144.78	143.05	144.17
05/03/2005	144.2	145.6	143.54	145.52
05/04/2005	145.52	146.43	144.7	146.12
05/05/2005	146.84	147.83	146.02	147.57
05/06/2005	147.09	147.5	146.1	147.27
05/09/2005	147.5	147.5	146.26	146.61
05/10/2005	147.17	147.58	144.78	145.46
05/11/2005	145.52	147.01	144.78	146.84
05/12/2005	147.5	149.15	147.01	148.09
05/13/2005	147.01	148.99	146.59	147.14
05/16/2005	147.01	147.5	146.59	147.17
05/17/2005	147.25	147.34	143.21	143.71
05/18/2005	144.37	149.07	144.12	148.95
05/19/2005	149.15	149.73	147.67	148
05/20/2005	147.5	148.41	146.18	147.34
05/23/2005	141.81	142.22	140.9	141.69
05/24/2005	141.89	143.21	140.74	142.72
05/25/2005	142.47	142.96	139.42	139.85
05/26/2005	139.99	140.16	135.7	137.6
05/27/2005	137.93	137.93	134.63	136.94
05/30/2005	137.35	138.34	136.94	138.2
05/31/2005	137.93	139.75	136.94	138.76
06/01/2005	138.59	139.58	136.78	138.36
06/02/2005	137.93	138.1	135.95	135.95
06/03/2005	136.12	136.78	133.31	133.61
06/06/2005	133.97	135.79	133.81	134.3
06/07/2005	134.8	137.19	133.56	136.94
06/08/2005	136.94	138.92	136.2	136.94
06/09/2005	137.27	137.6	136.61	137.37
06/10/2005	137.52	137.6	134.8	135.13
06/13/2005	136.12	140.82	134.3	139.32
06/14/2005	140.41	140.49	138.1	139.48
06/15/2005	139.5	146.43	139.5	146.05
06/16/2005	146.92	149.48	146.92	147.83
06/17/2005	148.49	148.49	145.11	145.59
06/20/2005	145.85	147.25	144.61	146.97
06/21/2005	148	148.9	147.42	148.66
06/22/2005	148.99	149.56	147.34	147.67
06/23/2005	147.83	148.33	145.69	146.12
06/24/2005	145.19	145.19	142.8	143.21
06/27/2005	142.22	143.79	141.4	143.38
06/28/2005	143.79	144.61	143.13	144.37
06/29/2005	144.86	145.03	144.12	144.3
06/30/2005	144.2	145.27	143.38	144.14
07/01/2005	144.04	145.6	143.95	145.46
07/04/2005	146.1	146.35	145.19	146.25
07/05/2005	146.68	146.76	145.19	146.18
07/06/2005	146.51	146.51	144.86	145.13
07/07/2005	144.61	145.11	139.75	142.16
07/08/2005	143.46	144.14	142.8	144.14
07/11/2005	144.61	145.77	144.61	145.65
07/12/2005	145.44	145.52	144.28	144.56
07/13/2005	144.86	145.36	144.7	145.09
07/14/2005	145.6	145.85	145.11	145.72
07/15/2005	145.85	145.85	144.53	144.99
07/18/2005	145.36	145.52	143.95	144.47
07/19/2005	144.28	145.19	143.71	145.19
07/20/2005	145.19	145.19	142.8	143.18
07/21/2005	144.04	144.86	143.54	143.74
07/22/2005	144.04	144.28	142.47	143.24
07/25/2005	144.2	144.2	142.55	142.72
07/26/2005	142.55	145.44	142.06	144.96
07/27/2005	145.52	146.43	143.54	144.93
07/28/2005	145.36	145.52	143.87	144.66
07/29/2005	144.78	144.86	143.79	144.2
08/01/2005	144.2	144.86	144.04	144.3
08/02/2005	144.2	144.86	143.79	144.73
08/03/2005	144.86	145.11	144.37	144.86
08/04/2005	144.78	145.36	144.37	144.56
08/05/2005	143.95	145.52	143.79	145.32
08/08/2005	145.03	146.1	145.03	145.88
08/09/2005	145.85	149.15	145.85	148.56
08/10/2005	149.32	153.36	148.82	152.32
08/11/2005	152.04	152.95	151.13	152.58
08/12/2005	152.78	152.78	151.54	151.69
08/15/2005	144.8029	144.8029	144.8029	144.8029
08/16/2005	151.87	153.11	151.79	152.25
08/17/2005	151.96	152.29	150.55	151.43
08/18/2005	151.63	151.71	149.73	150.4
08/19/2005	150.8	152.45	150.22	152.42
08/22/2005	152.7	152.95	151.71	152.19
08/23/2005	151.79	152.37	151.21	151.49
08/24/2005	151.13	152.2	150.8	151.86
08/25/2005	151.3	151.63	150.8	151.13
08/26/2005	151.3	151.79	150.55	150.73
08/29/2005	150.14	151.46	149.32	151.16
08/30/2005	151.3	152.29	150.88	151.46
08/31/2005	151.46	152.78	151.38	152.38
09/01/2005	152.78	156.08	152.7	154.86
09/02/2005	154.51	155.34	153.28	154.3
09/05/2005	154.27	154.76	152.95	153.61
09/06/2005	153.44	154.1	152.53	153.9
09/07/2005	154.43	157.07	153.28	157
09/08/2005	156.25	157.24	155.09	156.58
09/09/2005	156.25	156.91	155.59	156.74
09/12/2005	157.32	157.32	155.5	156.21
09/13/2005	156.74	156.74	153.44	153.77
09/14/2005	153.77	156.25	153.77	155.78
09/15/2005	155.42	155.42	154.02	154.63
09/16/2005	154.76	156.41	154.76	155.88
09/19/2005	154.43	156.16	153.77	155.16
09/20/2005	155.59	158.72	154.84	156.05
09/21/2005	155.75	155.75	153.44	153.51
09/22/2005	153.28	153.36	151.87	152.05
09/23/2005	152.78	153.69	152.45	153.11
09/26/2005	154.43	155.59	153.94	155.52
09/27/2005	154.93	155.59	154.76	155.12
09/28/2005	155.09	156.25	154.93	155.42
09/29/2005	155.09	155.17	153.94	154.46
09/30/2005	155.42	155.42	154.18	154.76
10/03/2005	155.59	155.59	154.43	155.59
10/04/2005	155.5	155.67	154.35	155.19
10/05/2005	155.26	155.26	153.44	153.64
10/06/2005	152.12	153.03	150.22	152.45
10/07/2005	151.79	152.12	149.32	149.84
10/10/2005	150.22	152.86	149.65	150.64
10/11/2005	150.55	152.78	150.55	152.42
10/12/2005	151.46	155.26	151.13	154.1
10/13/2005	153.77	155.09	152.53	152.98
10/14/2005	152.78	153.69	152.12	153.57
10/17/2005	154.18	154.84	153.03	153.54
10/18/2005	153.11	153.85	152.29	152.38
10/19/2005	151.13	151.54	147.34	149.15
10/20/2005	150.55	151.71	149.15	149.55
10/21/2005	148.49	151.3	148.49	150.9
10/24/2005	150.47	153.52	149.48	152.85
10/25/2005	153.52	154.02	152.04	152.45
10/26/2005	152.2	154.93	151.87	154.5
10/27/2005	153.85	154.27	149.98	150.8
10/28/2005	150.14	152.29	149.32	149.94
10/31/2005	151.79	154.1	151.46	153.7
11/01/2005	154.02	158.23	153.44	156.74
11/02/2005	156.74	158.23	155.92	157.73
11/03/2005	159.38	162.84	159.13	162.35
11/04/2005	161.69	165.32	161.69	164.2
11/07/2005	163.34	163.5	160.45	161.66
11/08/2005	161.86	162.52	160.78	161.23
11/09/2005	161.03	161.61	160.37	160.63
11/10/2005	162.35	167.05	162.19	166.94
11/11/2005	168.62	172.74	168.62	172.22
11/14/2005	171.59	171.75	168.78	169.11
11/15/2005	168.29	169.94	167.3	169.44
11/16/2005	169.11	171.42	168.95	169.77
11/17/2005	170.76	172.08	170.6	172.08
11/18/2005	173.9	174.89	172.25	173.83
11/21/2005	174.89	176.54	174.06	176.31
11/22/2005	176.54	176.87	173.07	176.87
11/23/2005	176.87	178.85	176.21	178.35
11/24/2005	178.68	180.17	175.05	177.2
11/25/2005	177.36	178.68	176.37	176.54
11/28/2005	177.2	180.5	177.03	177.53
11/29/2005	174.23	175.71	173.73	174.99
11/30/2005	174.72	174.89	173.24	173.4
12/01/2005	173.9	176.87	173.4	176.61
12/02/2005	177.86	178.19	175.88	177.13
12/05/2005	177.2	177.2	173.57	174.06
12/06/2005	173.57	175.38	171.09	171.42
12/07/2005	172.91	174.23	172.41	173.21
12/08/2005	173.07	174.72	172.25	174.72
12/09/2005	174.23	176.37	173.24	175.88
12/12/2005	176.54	178.02	176.04	176.54
12/13/2005	177.2	177.53	175.22	176.54
12/14/2005	177.2	178.02	176.04	177.03
12/15/2005	177.69	180	177.2	179.9
12/16/2005	180.99	184.79	179.01	184.79
12/19/2005	183.47	188.25	183.47	186.47
12/20/2005	186.44	188.42	185.61	188.29
12/21/2005	188.42	190.56	187.26	189.24
12/22/2005	189.41	192.71	188.75	192.54
12/23/2005	193.37	194.03	186.44	189.67
12/26/2005	181.4567	181.4567	181.4567	181.4567
12/27/2005	189.74	194.36	189.08	193.07
12/28/2005	192.71	193.86	190.89	193.2
12/29/2005	193.7	195.35	191.88	193.8
12/30/2005	192.87	193.86	190.73	191.95

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High