UniCredit ADR

UNCRY
🏛️ usa →
38.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.72 7.74 7.61 7.63 0.0M
2021-12-30 7.61 7.65 7.60 7.62 0.0M
2021-12-29 7.63 7.68 7.61 7.67 0.2M
2021-12-28 7.66 7.71 7.65 7.67 0.0M
2021-12-27 7.75 7.75 7.59 7.66 0.0M
2021-12-23 7.58 7.62 7.53 7.55 0.2M
2021-12-22 7.62 7.62 7.50 7.55 0.1M
2021-12-21 7.44 7.59 7.44 7.58 0.3M
2021-12-20 7.21 7.33 7.21 7.32 0.1M
2021-12-17 7.52 7.52 7.29 7.29 0.3M
2021-12-16 7.46 7.46 7.25 7.33 1.0M
2021-12-15 7.48 7.48 7.31 7.45 0.1M
2021-12-14 7.33 7.55 7.33 7.54 0.2M
2021-12-13 7.36 7.36 7.18 7.20 0.1M
2021-12-10 7.20 7.26 7.20 7.26 0.2M
2021-12-09 7.06 7.19 7.06 7.15 0.1M
2021-12-08 6.54 6.57 6.44 6.57 0.1M
2021-12-07 6.47 6.61 6.47 6.58 0.1M
2021-12-06 6.26 6.45 6.26 6.41 0.2M
2021-12-03 6.30 6.35 6.16 6.23 0.1M
2021-12-02 6.11 6.26 6.11 6.25 0.2M
2021-12-01 6.25 6.29 6.07 6.12 0.1M
2021-11-30 6.07 6.07 5.95 6.04 0.3M
2021-11-29 6.08 6.08 5.83 5.97 0.2M
2021-11-26 5.98 5.98 5.88 5.96 0.1M
2021-11-24 6.35 6.43 6.29 6.43 0.1M
2021-11-23 6.27 6.34 6.21 6.27 0.2M
2021-11-22 6.25 6.25 6.18 6.18 2.1M
2021-11-19 6.15 6.16 6.08 6.13 0.1M
2021-11-18 6.49 6.51 6.41 6.48 0.1M
2021-11-17 6.50 6.57 6.45 6.46 0.0M
2021-11-16 6.54 6.55 6.47 6.51 0.1M
2021-11-15 6.61 6.64 6.55 6.57 0.1M
2021-11-12 6.62 6.62 6.51 6.51 0.0M
2021-11-11 6.62 6.65 6.58 6.63 0.1M
2021-11-10 6.59 6.62 6.54 6.54 0.1M
2021-11-09 6.55 6.65 6.53 6.56 0.0M
2021-11-08 6.65 6.67 6.56 6.63 0.2M
2021-11-05 6.64 6.67 6.57 6.63 0.1M
2021-11-04 6.65 6.69 6.51 6.55 0.0M
2021-11-03 6.56 6.66 6.54 6.61 0.1M
2021-11-02 6.54 6.54 6.44 6.44 0.0M
2021-11-01 6.62 6.62 6.50 6.60 0.1M
2021-10-29 6.57 6.61 6.50 6.60 0.1M
2021-10-28 6.63 6.69 6.63 6.65 0.0M
2021-10-27 6.56 6.62 6.52 6.56 0.0M
2021-10-26 6.61 6.65 6.57 6.61 0.0M
2021-10-25 6.66 6.66 6.50 6.54 0.0M
2021-10-22 6.80 6.80 6.61 6.74 0.0M
2021-10-21 6.72 6.73 6.67 6.73 0.0M
2021-10-20 6.64 6.74 6.64 6.70 0.2M
2021-10-19 6.76 6.83 6.68 6.75 0.2M
2021-10-18 6.79 6.79 6.65 6.65 1.0M
2021-10-15 6.84 6.84 6.74 6.80 0.1M
2021-10-14 6.77 6.84 6.71 6.75 0.1M
2021-10-13 6.77 6.81 6.68 6.69 0.0M
2021-10-12 6.85 6.90 6.78 6.79 0.0M
2021-10-11 6.94 6.94 6.76 6.76 0.0M
2021-10-08 6.90 6.92 6.80 6.88 0.0M
2021-10-07 6.94 6.94 6.74 6.76 0.5M
2021-10-06 6.75 6.85 6.74 6.80 0.5M
2021-10-05 6.73 6.85 6.73 6.78 0.0M
2021-10-04 6.69 6.69 6.52 6.59 0.0M
2021-10-01 6.59 6.73 6.58 6.65 0.1M
2021-09-30 6.58 6.65 6.55 6.56 0.0M
2021-09-29 6.63 6.63 6.50 6.58 0.7M
2021-09-28 6.55 6.56 6.38 6.44 0.1M
2021-09-27 6.53 6.76 6.53 6.69 0.1M
2021-09-24 6.42 6.44 6.35 6.36 0.0M
2021-09-23 6.30 6.45 6.30 6.39 0.0M
2021-09-22 6.09 6.25 6.08 6.25 0.1M
2021-09-21 6.10 6.10 5.95 5.96 0.1M
2021-09-20 5.99 6.04 5.89 5.97 0.0M
2021-09-17 6.29 6.32 6.20 6.20 0.0M
2021-09-16 6.27 6.37 6.26 6.26 0.1M
2021-09-15 6.22 6.26 6.15 6.23 0.1M
2021-09-14 6.42 6.42 6.25 6.32 0.1M
2021-09-13 6.33 6.43 6.32 6.42 0.1M
2021-09-10 6.40 6.43 6.26 6.39 0.0M
2021-09-09 6.38 6.44 6.35 6.43 0.1M
2021-09-08 6.33 6.41 6.32 6.33 0.0M
2021-09-07 6.51 6.51 6.36 6.50 0.0M
2021-09-03 6.43 6.44 6.38 6.44 0.0M
2021-09-02 6.34 6.38 6.30 6.36 0.0M
2021-09-01 6.31 6.36 6.28 6.33 0.1M
2021-08-31 6.13 6.30 6.13 6.20 0.1M
2021-08-30 6.15 6.22 6.10 6.11 0.6M
2021-08-27 6.15 6.34 6.15 6.28 0.0M
2021-08-26 6.38 6.38 6.17 6.25 0.0M
2021-08-25 6.24 6.34 6.24 6.30 0.1M
2021-08-24 6.11 6.16 6.02 6.16 0.1M
2021-08-23 6.05 6.07 6.00 6.05 0.0M
2021-08-20 5.83 5.95 5.83 5.94 0.1M
2021-08-19 5.98 5.98 5.85 5.96 0.1M
2021-08-18 6.10 6.11 6.01 6.07 0.1M
2021-08-17 6.09 6.09 5.94 5.99 0.1M
2021-08-16 6.24 6.24 6.13 6.15 0.4M
2021-08-13 6.26 6.28 6.19 6.22 0.1M
2021-08-12 6.33 6.33 6.18 6.29 0.1M
2021-08-11 6.23 6.31 6.21 6.29 0.1M
2021-08-10 6.12 6.14 6.08 6.14 0.1M
2021-08-09 6.11 6.15 6.06 6.15 0.1M
2021-08-06 6.03 6.12 6.03 6.09 0.0M
2021-08-05 5.95 5.99 5.92 5.96 0.0M
2021-08-04 5.84 5.84 5.79 5.82 0.1M
2021-08-03 5.87 5.87 5.78 5.87 0.1M
2021-08-02 5.91 5.91 5.78 5.86 0.1M
2021-07-30 6.04 6.06 5.89 5.94 0.1M
2021-07-29 5.75 5.86 5.74 5.84 0.1M
2021-07-28 5.71 5.72 5.60 5.70 0.1M
2021-07-27 5.64 5.71 5.59 5.65 0.1M
2021-07-26 5.67 5.78 5.67 5.77 0.1M
2021-07-23 5.65 5.67 5.59 5.67 0.0M
2021-07-22 5.65 5.65 5.51 5.51 0.1M
2021-07-21 5.55 5.60 5.50 5.51 0.1M
2021-07-20 5.29 5.44 5.25 5.38 0.2M
2021-07-19 5.33 5.37 5.21 5.28 0.1M
2021-07-16 5.55 5.56 5.43 5.52 0.0M
2021-07-15 5.50 5.63 5.50 5.55 0.1M
2021-07-14 5.71 5.71 5.60 5.67 0.0M
2021-07-13 5.66 5.66 5.57 5.62 0.1M
2021-07-12 5.74 5.77 5.69 5.73 0.1M
2021-07-09 5.69 5.79 5.65 5.72 0.1M
2021-07-08 5.52 5.60 5.49 5.50 0.1M
2021-07-07 5.77 5.77 5.66 5.71 0.1M
2021-07-06 5.85 5.96 5.80 5.81 0.1M
2021-07-02 5.87 5.96 5.87 5.88 0.1M
2021-07-01 6.00 6.04 5.95 6.02 0.1M
2021-06-30 5.90 5.94 5.82 5.82 0.0M
2021-06-29 6.05 6.05 5.95 5.96 0.1M
2021-06-28 6.18 6.18 5.98 5.99 0.0M
2021-06-25 6.20 6.21 6.16 6.19 0.1M
2021-06-24 6.09 6.20 6.06 6.17 0.1M
2021-06-23 6.04 6.09 5.95 6.01 0.1M
2021-06-22 6.04 6.04 5.93 6.04 0.1M
2021-06-21 6.04 6.13 6.00 6.06 0.1M
2021-06-18 5.99 6.00 5.91 5.91 0.1M
2021-06-17 6.25 6.32 6.14 6.14 0.1M
2021-06-16 6.31 6.35 6.21 6.21 0.0M
2021-06-15 6.50 6.50 6.40 6.47 0.1M
2021-06-14 6.45 6.54 6.45 6.49 0.0M
2021-06-11 6.57 6.57 6.46 6.54 0.1M
2021-06-10 6.60 6.60 6.49 6.49 0.1M
2021-06-09 6.58 6.58 6.46 6.46 0.1M
2021-06-08 6.49 6.55 6.46 6.50 0.1M
2021-06-07 6.37 6.96 6.37 6.65 0.1M
2021-06-04 6.40 6.40 6.33 6.38 0.1M
2021-06-03 6.35 6.40 6.33 6.38 0.1M
2021-06-02 6.38 6.44 6.34 6.34 1.0M
2021-06-01 6.54 6.54 6.36 6.40 0.1M
2021-05-28 6.26 6.40 6.26 6.38 0.1M
2021-05-27 6.26 6.36 6.26 6.30 0.1M
2021-05-26 6.09 6.18 6.09 6.17 0.0M
2021-05-25 6.38 6.38 6.19 6.19 0.1M
2021-05-24 6.23 6.27 6.18 6.25 0.0M
2021-05-21 6.24 6.25 6.13 6.25 0.1M
2021-05-20 6.18 6.26 6.16 6.25 0.1M
2021-05-19 6.21 6.24 6.11 6.17 0.1M
2021-05-18 6.22 6.28 6.22 6.25 0.1M
2021-05-17 6.21 6.25 6.11 6.15 0.1M
2021-05-14 6.16 6.23 6.12 6.23 0.1M
2021-05-13 6.01 6.04 5.93 6.03 0.1M
2021-05-12 6.00 6.15 6.00 6.05 0.1M
2021-05-11 5.98 6.01 5.97 5.98 0.1M
2021-05-10 5.89 5.97 5.88 5.88 0.2M
2021-05-07 5.63 5.69 5.61 5.69 0.1M
2021-05-06 5.55 5.60 5.52 5.57 0.2M
2021-05-05 5.28 5.31 5.22 5.27 0.1M
2021-05-04 5.15 5.19 5.10 5.18 0.1M
2021-05-03 5.22 5.24 5.19 5.24 0.1M
2021-04-30 5.09 5.21 5.09 5.09 0.1M
2021-04-29 5.21 5.21 5.12 5.18 0.1M
2021-04-28 5.08 5.29 5.08 5.09 0.1M
2021-04-27 5.03 5.07 4.99 5.01 0.1M
2021-04-26 4.91 4.99 4.91 4.97 0.1M
2021-04-23 4.85 4.90 4.82 4.83 0.1M
2021-04-22 4.75 4.83 4.74 4.75 0.1M
2021-04-21 4.75 4.88 4.75 4.84 0.4M
2021-04-20 5.03 5.03 4.87 4.94 0.6M
2021-04-19 5.20 5.22 5.12 5.22 1.1M
2021-04-16 5.03 5.12 5.02 5.12 0.1M
2021-04-15 5.00 5.06 4.97 5.00 0.1M
2021-04-14 5.04 5.07 5.01 5.07 0.1M
2021-04-13 5.12 5.15 5.06 5.12 0.1M
2021-04-12 5.11 5.14 5.06 5.06 0.1M
2021-04-09 5.08 5.08 5.02 5.08 0.1M
2021-04-08 5.15 5.16 5.08 5.13 0.2M
2021-04-07 5.29 5.33 5.26 5.28 0.1M
2021-04-06 5.35 5.35 5.28 5.30 0.1M
2021-04-05 5.42 5.45 5.33 5.39 0.1M
2021-04-01 5.29 5.33 5.24 5.33 0.6M
2021-03-31 5.32 5.32 5.22 5.28 0.1M
2021-03-30 5.27 5.37 5.27 5.37 0.0M
2021-03-29 5.27 5.29 5.21 5.24 0.1M
2021-03-26 5.35 5.35 5.28 5.31 0.1M
2021-03-25 5.29 5.35 5.23 5.29 0.1M
2021-03-24 5.28 5.37 5.26 5.28 0.1M
2021-03-23 5.28 5.31 5.19 5.19 0.1M
2021-03-22 5.37 5.41 5.33 5.33 0.2M
2021-03-19 5.53 5.53 5.41 5.43 0.2M
2021-03-18 5.63 5.66 5.52 5.61 0.1M
2021-03-17 5.51 5.65 5.50 5.61 0.1M
2021-03-16 5.50 5.53 5.46 5.50 0.3M
2021-03-15 5.49 5.49 5.36 5.40 0.1M
2021-03-12 5.39 5.47 5.38 5.45 0.2M
2021-03-11 5.37 5.40 5.31 5.38 0.4M
2021-03-10 5.40 5.51 5.39 5.47 1.1M
2021-03-09 5.43 5.45 5.37 5.37 0.3M
2021-03-08 5.42 5.55 5.42 5.52 0.2M
2021-03-05 5.40 5.40 5.24 5.30 0.1M
2021-03-04 5.26 5.36 5.14 5.18 0.1M
2021-03-03 5.38 5.44 5.33 5.41 0.1M
2021-03-02 5.30 5.35 5.25 5.28 0.1M
2021-03-01 5.31 5.35 5.26 5.34 0.1M
2021-02-26 5.10 5.18 5.06 5.15 0.2M
2021-02-25 5.35 5.39 5.07 5.08 0.1M
2021-02-24 5.21 5.34 5.21 5.27 0.1M
2021-02-23 5.15 5.19 5.07 5.15 0.1M
2021-02-22 4.92 5.06 4.92 5.00 0.1M
2021-02-19 5.03 5.06 4.95 5.01 0.1M
2021-02-18 4.95 4.95 4.85 4.93 0.2M
2021-02-17 5.02 5.02 4.94 4.97 0.2M
2021-02-16 5.04 5.11 5.04 5.09 0.1M
2021-02-12 5.00 5.08 5.00 5.07 0.7M
2021-02-11 5.10 5.12 5.00 5.05 0.1M
2021-02-10 5.24 5.40 5.19 5.32 0.1M
2021-02-09 5.22 5.25 5.16 5.20 0.1M
2021-02-08 5.25 5.25 5.16 5.21 0.0M
2021-02-05 5.04 5.08 5.01 5.03 0.1M
2021-02-04 4.84 4.93 4.83 4.92 0.1M
2021-02-03 4.83 4.88 4.79 4.81 0.1M
2021-02-02 4.64 4.74 4.59 4.74 0.3M
2021-02-01 4.58 4.63 4.55 4.63 0.2M
2021-01-29 4.55 4.60 4.46 4.54 0.1M
2021-01-28 4.65 4.68 4.59 4.62 0.1M
2021-01-27 4.62 4.64 4.50 4.54 0.1M
2021-01-26 4.56 4.76 4.56 4.67 0.2M
2021-01-25 4.50 4.52 4.43 4.50 0.1M
2021-01-22 4.70 4.71 4.65 4.71 0.0M
2021-01-21 4.88 4.88 4.78 4.84 0.1M
2021-01-20 4.81 4.90 4.81 4.86 0.1M
2021-01-19 4.76 4.76 4.66 4.69 0.1M
2021-01-15 4.67 4.67 4.59 4.63 0.1M
2021-01-14 4.73 4.76 4.70 4.71 0.1M
2021-01-13 4.81 4.81 4.75 4.79 0.1M
2021-01-12 4.82 4.87 4.81 4.82 0.1M
2021-01-11 4.82 4.89 4.78 4.87 0.2M
2021-01-08 4.95 5.00 4.86 4.93 0.1M
2021-01-07 4.84 4.91 4.84 4.85 0.1M
2021-01-06 4.82 4.92 4.79 4.84 0.1M
2021-01-05 4.55 4.63 4.50 4.57 0.1M
2021-01-04 4.61 4.62 4.54 4.60 0.1M