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

2006 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 203.4425

CLOSE 203.4213

Low

LOW 182.15

High

HIGH 222.41

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	192.71	194.69	191.55	193.7
01/03/2006	193.86	195.68	191.88	192.28
01/04/2006	193.86	194.52	191.88	192.48
01/05/2006	192.38	192.54	188.25	188.62
01/06/2006	188.58	189.74	186.77	189.38
01/09/2006	190.07	190.73	188.09	189.67
01/10/2006	189.9	192.71	189.9	191.19
01/11/2006	192.54	198.32	192.21	197.66
01/12/2006	197.49	197.66	194.36	194.69
01/13/2006	194.69	195.68	191.22	191.55
01/16/2006	191.39	194.85	190.23	193.37
01/17/2006	191.55	192.87	190.73	192.18
01/18/2006	188.75	189.08	186.11	187.86
01/19/2006	189.57	190.4	187.1	187.46
01/20/2006	187.92	189.41	184.29	184.52
01/23/2006	183.14	185.28	182.15	184.89
01/24/2006	184.79	185.45	182.64	183.14
01/25/2006	183.47	187.26	182.31	186.04
01/26/2006	188.09	192.71	187.59	192.54
01/27/2006	194.52	195.35	191.88	194.42
01/30/2006	193.53	194.52	192.71	193.27
01/31/2006	192.87	194.52	191.22	193.86
02/01/2006	194.36	198.81	192.71	198.35
02/02/2006	198.15	199.47	193.53	193.73
02/03/2006	194.03	195.02	190.56	192.31
02/06/2006	193.37	195.84	193.04	193.9
02/07/2006	194.69	194.85	189.24	190.89
02/08/2006	189.41	191.22	186.77	190
02/09/2006	192.21	194.52	191.39	194.19
02/10/2006	193.86	194.52	190.89	191.22
02/13/2006	190.73	192.71	189.74	192.28
02/14/2006	192.54	192.87	189.41	190.63
02/15/2006	191.72	193.37	191.22	193.04
02/16/2006	193.37	198.48	193.04	197.89
02/17/2006	199.64	202.11	196.5	198.91
02/20/2006	198.48	200.63	197.16	200.26
02/21/2006	201.29	203.27	200.46	201.98
02/22/2006	201.45	206.57	201.12	206.5
02/23/2006	207.56	208.38	205.08	206.86
02/24/2006	206.73	207.56	205.25	207.06
02/27/2006	207.23	208.05	204.26	206.34
02/28/2006	205.74	205.91	201.45	201.45
03/01/2006	199.64	202.94	199.64	202.51
03/02/2006	202.61	203.27	198.32	199.37
03/03/2006	200.13	201.29	196.67	198.71
03/06/2006	199.97	200.13	197.82	198.91
03/07/2006	197.33	197.66	193.53	194.66
03/08/2006	194.85	197	191.55	196.34
03/09/2006	198.32	200.63	196.17	197.56
03/10/2006	196.5	199.31	195.02	199.14
03/13/2006	200.3	202.11	199.31	201.55
03/14/2006	201.62	202.28	199.14	200.79
03/15/2006	202.28	203.43	200.79	203
03/16/2006	202.94	204.09	200.63	203.27
03/17/2006	203.93	204.59	200.3	200.96
03/20/2006	204.26	204.42	201.95	202.51
03/21/2006	203.27	204.09	199.64	203.66
03/22/2006	201.95	203.1	198.98	200.23
03/23/2006	201.45	201.62	196.67	197.82
03/24/2006	198.65	198.98	195.84	196.5
03/27/2006	196.83	196.83	193.2	193.53
03/28/2006	193.04	195.18	191.72	192.44
03/29/2006	193.04	195.68	190.89	195.05
03/30/2006	196.17	199.31	195.02	198.28
03/31/2006	197.16	198.32	195.35	197.06
04/03/2006	197.33	200.3	197.33	200.07
04/04/2006	198.98	199.64	197.66	198.02
04/05/2006	198.65	202.28	198.48	202.08
04/06/2006	202.61	204.09	200.63	202.57
04/07/2006	201.45	201.95	197.16	197.59
04/10/2006	196.83	200.46	195.18	199.87
04/11/2006	197.49	198.65	192.05	192.48
04/12/2006	192.21	195.51	190.73	194.66
04/13/2006	194.69	195.51	193.2	194.69
04/18/2006	193.53	193.53	191.06	191.98
04/19/2006	194.19	195.02	192.38	194.03
04/20/2006	193.86	196.34	193.37	195.91
04/21/2006	195.84	197.82	194.52	195.38
04/24/2006	193.86	194.52	192.05	192.91
04/25/2006	194.03	196.5	193.7	195.88
04/26/2006	196.5	198.98	196.34	198.58
04/27/2006	198.81	199.14	195.18	198.42
04/28/2006	198.98	198.98	196.01	197.1
05/02/2006	196.34	200.3	195.84	199.97
05/03/2006	199.97	202.44	198.98	200.69
05/04/2006	199.64	200.63	198.48	200.56
05/05/2006	201.45	201.78	199.64	201.45
05/08/2006	200.63	205.74	200.63	205.25
05/09/2006	204.42	207.89	204.26	207.46
05/10/2006	206.9	211.52	206.4	209.01
05/11/2006	209.04	212.01	207.39	209.93
05/12/2006	208.55	214.32	207.23	208.58
05/15/2006	206.9	208.38	200.96	201.65
05/16/2006	201.62	206.24	200.63	205.18
05/17/2006	206.57	207.56	197.99	198.38
05/18/2006	199.31	202.61	197.33	198.75
05/19/2006	197.99	206.24	197.99	205.08
05/22/2006	198.15	198.48	191.72	192.81
05/23/2006	194.03	196.5	188.91	194.49
05/24/2006	193.37	195.84	191.06	194.56
05/25/2006	195.35	198.15	193.37	197.29
05/26/2006	198.98	198.98	195.18	197.66
05/29/2006	199.47	199.47	197.99	198.45
05/30/2006	197.99	199.14	192.38	193.04
05/31/2006	190.4	196.67	190.23	196.17
06/01/2006	196.01	197.33	193.53	196.9
06/02/2006	199.31	200.13	195.68	197
06/05/2006	196.5	196.5	194.03	194.52
06/06/2006	191.88	193.04	189.57	190.07
06/07/2006	191.55	194.52	190.89	193.5
06/08/2006	190.73	192.71	188.58	189.74
06/09/2006	193.53	193.53	191.22	193.37
06/12/2006	192.54	194.69	189.74	189.9
06/13/2006	187.26	188.09	184.46	185.35
06/14/2006	186.44	186.93	183.47	184.56
06/15/2006	186.77	190.07	185.94	190.07
06/16/2006	192.71	193.37	187.43	187.89
06/19/2006	188.75	192.71	188.75	191.06
06/20/2006	189.74	196.67	189.74	195.84
06/21/2006	196.5	197.49	194.52	197
06/22/2006	199.14	200.79	198.48	199.77
06/23/2006	200.13	201.95	198.81	200.63
06/26/2006	200.13	200.79	197	197.92
06/27/2006	198.32	198.65	193.7	193.96
06/28/2006	193.37	196.01	192.05	194.72
06/29/2006	195.35	199.8	195.35	199.74
06/30/2006	202.77	203.27	200.46	202.05
07/03/2006	202.11	202.94	200.96	202.11
07/04/2006	202.77	203.1	201.12	203
07/05/2006	200.46	200.79	196.34	196.63
07/06/2006	197.49	199.47	197.33	198.98
07/07/2006	197.99	199.64	197	198.35
07/10/2006	199.14	199.31	197	198.15
07/11/2006	197.49	198.32	194.85	195.48
07/12/2006	196.34	197.99	196.34	196.54
07/13/2006	195.18	195.68	191.22	191.92
07/14/2006	189.9	193.04	189.74	190.53
07/17/2006	190.89	191.55	187.76	188.62
07/18/2006	190.4	191.72	188.42	189.84
07/19/2006	191.22	194.85	189.9	194.85
07/20/2006	195.84	196.5	191.72	192.87
07/21/2006	191.88	193.7	189.9	191.45
07/24/2006	192.05	195.18	191.88	194.72
07/25/2006	195.18	195.84	193.7	194.16
07/26/2006	195.02	196.67	194.69	195.61
07/27/2006	196.67	197.82	196.17	197.39
07/28/2006	196.83	198.98	195.84	198.75
07/31/2006	198.65	199.47	198.15	198.81
08/01/2006	198.32	199.31	195.51	195.97
08/02/2006	196.67	198.65	196.67	198.65
08/03/2006	199.31	199.31	196.83	197.92
08/04/2006	197.99	202.77	197.99	201.32
08/07/2006	200.3	200.96	198.98	199.04
08/08/2006	200.13	201.45	199.97	201.02
08/09/2006	201.29	201.62	199.64	200.63
08/10/2006	199.47	201.29	197.49	201.06
08/11/2006	201.29	203.76	200.96	202.01
08/14/2006	203.27	203.93	202.77	203.93
08/16/2006	205.41	208.55	205.41	207.62
08/17/2006	208.71	210.53	207.06	209.9
08/18/2006	210.36	210.36	207.89	208.28
08/21/2006	207.89	209.04	206.4	207.06
08/22/2006	208.38	208.55	206.24	208.05
08/23/2006	208.05	209.04	205.25	205.68
08/24/2006	206.24	207.89	204.09	204.82
08/25/2006	204.26	204.92	199.97	201.06
08/28/2006	201.45	203.76	201.12	203.27
08/29/2006	204.42	205.41	203.27	204.16
08/30/2006	205.25	206.4	204.09	205.41
08/31/2006	205.74	205.91	204.42	205.41
09/01/2006	206.07	206.73	205.41	206.3
09/04/2006	206.73	206.9	205.91	206.8
09/05/2006	206.4	206.73	204.92	206.7
09/06/2006	206.73	207.23	204.09	205.08
09/07/2006	204.42	204.59	202.61	202.61
09/08/2006	203.1	204.59	202.94	204.59
09/11/2006	203.6	205.58	203.27	205.45
09/12/2006	205.74	206.4	204.09	206.4
09/13/2006	207.56	208.22	206.57	208.18
09/14/2006	208.71	210.03	208.55	209.64
09/15/2006	209.7	211.68	209.37	211.02
09/18/2006	211.19	212.01	209.87	211.95
09/19/2006	212.18	212.34	207.56	208.91
09/20/2006	209.04	212.67	208.88	212.31
09/21/2006	212.18	214.16	211.02	213.6
09/22/2006	212.18	213.83	211.52	212.47
09/25/2006	213.5	215.15	213	214.39
09/26/2006	215.15	217.13	214.65	216.6
09/27/2006	217.62	217.79	215.31	216.4
09/28/2006	215.81	216.8	215.31	215.97
09/29/2006	215.48	217.46	215.48	215.97
10/02/2006	216.14	217.13	214.65	215.87
10/03/2006	216.3	216.47	213.83	216.37
10/04/2006	217.13	218.78	216.8	218.51
10/05/2006	220.43	220.76	219.6	220.43
10/06/2006	220.59	222.08	219.11	220.46
10/09/2006	219.93	220.76	218.78	220.53
10/10/2006	221.09	221.75	219.93	221.45
10/11/2006	221.09	221.25	219.44	220.76
10/12/2006	220.43	221.42	219.93	221.42
10/13/2006	221.58	221.75	220.26	221.22
10/16/2006	221.58	222.41	221.09	222.01
10/17/2006	221.09	221.25	216.96	217.16
10/18/2006	218.12	218.78	216.96	218.61
10/19/2006	217.79	218.12	216.63	216.86
10/20/2006	218.45	218.45	216.3	216.83
10/23/2006	217.13	218.78	216.47	218.55
10/24/2006	218.45	218.94	217.13	217.56
10/25/2006	217.13	218.12	214.16	214.78
10/26/2006	215.31	215.81	214.32	214.82
10/27/2006	214.98	215.81	213.83	215.38
10/30/2006	213.5	215.15	212.67	215.05
10/31/2006	214.16	215.15	213.5	214.35
11/01/2006	214.32	215.97	213.83	215.97
11/02/2006	214.32	215.31	214.32	214.49
11/03/2006	214.49	216.14	214.16	215.21
11/06/2006	214.82	216.47	214.16	216.3
11/07/2006	216.47	217.95	215.48	217.39
11/08/2006	216.8	217.62	215.81	217.46
11/09/2006	217.29	217.62	216.3	217.09
11/10/2006	216.14	217.13	215.81	216.96
11/13/2006	216.3	218.28	216.14	217.36
11/14/2006	217.29	219.11	215.97	217.23
11/15/2006	218.12	220.43	217.95	220.1
11/16/2006	220.1	220.92	218.94	219.54
11/17/2006	220.59	220.59	218.12	219.24
11/20/2006	219.11	220.26	218.12	220
11/21/2006	219.77	221.42	219.77	220.53
11/22/2006	220.92	221.58	219.93	220.49
11/23/2006	220.59	222.08	220.43	220.56
11/24/2006	220.26	220.43	217.62	218.84
11/27/2006	218.28	219.11	215.48	215.64
11/28/2006	216.14	217.29	214.82	215.64
11/29/2006	216.3	216.8	214.98	216.07
11/30/2006	216.8	216.8	214.65	215.08
12/01/2006	215.31	215.97	212.84	213.86
12/04/2006	214.98	214.98	213.83	214.82
12/05/2006	215.31	216.63	214.65	216.63
12/06/2006	216.8	217.62	214.98	215.94
12/07/2006	216.8	218.45	216.63	217.23
12/08/2006	216.8	217.29	214.82	216.76
12/11/2006	217.79	218.28	216.96	218.25
12/12/2006	218.61	218.61	217.29	218.22
12/13/2006	217.46	220.43	217.46	219.63
12/14/2006	220.43	220.59	218.45	220.03
12/15/2006	221.09	221.09	219.77	220.46
12/18/2006	219.93	220.76	219.44	220.1
12/19/2006	219.11	219.77	218.45	219.5
12/20/2006	219.93	220.26	219.11	219.67
12/21/2006	219.44	219.93	218.78	219.8
12/22/2006	219.6	220.1	218.94	219.01
12/27/2006	220.59	220.76	219.27	220.43
12/28/2006	220.76	220.76	219.77	220.43
12/29/2006	220.43	220.59	219.11	219.11

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High