Unilever PLC (UNVB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

54.08

-0.22

(-0.41%)

At close: 01:06PM CET

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	54.14	54.18	54.00	54.08	54.08	429
Nov 14, 2024	53.84	54.42	53.80	54.30	54.30	2,468
Nov 13, 2024	53.90	54.14	53.78	53.78	53.78	1,749
Nov 12, 2024	54.08	54.30	54.08	54.30	54.30	665
Nov 11, 2024	54.68	55.00	54.62	54.62	54.62	3,703
Nov 08, 2024	54.36	54.62	54.36	54.62	54.62	3,157
Nov 07, 2024	54.62	54.84	54.58	54.76	54.76	2,447
Nov 07, 2024	0.3663 Dividend
Nov 06, 2024	56.72	56.72	54.94	54.94	54.57	1,188
Nov 05, 2024	56.62	56.62	56.20	56.24	55.87	1,765
Nov 04, 2024	56.54	56.78	56.26	56.26	55.88	1,595
Nov 01, 2024	55.84	56.96	55.84	56.92	56.54	321
Oct 31, 2024	56.48	56.48	56.00	56.38	56.00	390
Oct 30, 2024	57.30	57.30	56.74	56.74	56.36	2,873
Oct 29, 2024	57.92	57.92	57.54	57.76	57.37	301
Oct 28, 2024	56.82	57.60	56.82	57.54	57.16	1,324
Oct 25, 2024	57.48	57.48	57.04	57.32	56.94	657
Oct 24, 2024	56.20	57.78	56.20	57.34	56.96	1,631
Oct 23, 2024	57.26	57.26	56.00	56.00	55.63	1,147
Oct 22, 2024	57.44	57.44	56.94	57.08	56.70	1,562
Oct 21, 2024	57.88	57.90	57.58	57.72	57.34	1,305
Oct 18, 2024	58.44	58.46	57.50	58.14	57.75	2,187
Oct 17, 2024	57.88	58.72	57.82	58.50	58.11	1,042
Oct 16, 2024	58.16	58.30	58.06	58.10	57.71	2,240
Oct 15, 2024	58.04	58.46	58.04	58.26	57.87	1,053
Oct 14, 2024	57.66	57.68	57.44	57.56	57.18	1,837
Oct 11, 2024	56.80	57.44	56.80	57.42	57.04	2,339
Oct 10, 2024	57.34	57.34	57.06	57.06	56.68	1,005
Oct 09, 2024	57.24	57.44	57.24	57.42	57.04	5,084
Oct 08, 2024	56.00	57.12	56.00	57.12	56.74	3,491
Oct 07, 2024	57.22	57.22	56.50	56.50	56.12	1,618
Oct 04, 2024	57.00	57.04	56.78	56.80	56.42	163
Oct 03, 2024	58.12	58.12	57.02	57.02	56.64	161
Oct 02, 2024	57.74	58.74	57.74	58.40	58.01	1,459
Oct 01, 2024	58.26	58.46	58.24	58.36	57.97	4,957
Sep 30, 2024	58.40	58.62	57.98	58.12	57.73	1,385
Sep 27, 2024	58.04	58.88	58.04	58.42	58.03	4,563
Sep 26, 2024	58.62	58.78	57.88	58.18	57.79	1,211
Sep 25, 2024	57.46	58.56	57.46	58.54	58.15	619
Sep 24, 2024	58.36	58.36	57.82	58.12	57.73	5,802
Sep 23, 2024	57.34	58.34	57.34	58.32	57.93	1,872
Sep 20, 2024	57.52	58.00	57.52	57.76	57.37	407
Sep 19, 2024	58.06	58.26	57.72	57.72	57.34	2,496
Sep 18, 2024	58.28	58.40	57.60	57.92	57.53	3,009
Sep 17, 2024	58.80	58.80	58.26	58.50	58.11	1,616
Sep 16, 2024	58.20	58.82	58.20	58.80	58.41	1,217
Sep 13, 2024	58.16	58.66	58.16	58.50	58.11	1,536
Sep 12, 2024	58.48	58.96	58.32	58.32	57.93	3,232
Sep 11, 2024	59.44	59.44	58.66	58.66	58.27	4,056
Sep 10, 2024	59.04	59.80	59.04	59.80	59.40	4,441
Sep 09, 2024	58.90	59.54	58.88	59.42	59.02	1,461
Sep 06, 2024	58.74	58.92	58.62	58.86	58.47	2,320
Sep 05, 2024	58.28	59.22	58.26	59.22	58.83	2,519
Sep 04, 2024	58.28	58.84	58.28	58.66	58.27	7,271
Sep 03, 2024	58.20	58.64	58.20	58.64	58.25	1,563
Sep 02, 2024	58.00	58.50	57.92	58.50	58.11	3,099
Aug 30, 2024	58.68	58.70	58.12	58.22	57.83	3,409
Aug 29, 2024	57.64	58.30	57.64	58.30	57.91	1,706
Aug 28, 2024	57.16	57.76	57.16	57.68	57.30	1,846
Aug 27, 2024	56.60	57.50	56.60	57.10	56.72	3,895
Aug 26, 2024	56.68	56.74	56.54	56.74	56.36	4,415
Aug 23, 2024	56.50	56.90	55.80	56.90	56.52	587
Aug 22, 2024	55.82	56.70	55.82	56.30	55.92	2,637
Aug 21, 2024	55.00	55.44	55.00	55.38	55.01	3,339
Aug 20, 2024	55.10	55.34	55.02	55.18	54.81	4,331
Aug 19, 2024	55.20	55.62	55.20	55.34	54.97	1,707
Aug 16, 2024	55.42	55.64	55.42	55.52	55.15	588
Aug 15, 2024	54.84	55.78	54.84	55.78	55.41	1,346
Aug 14, 2024	54.70	55.50	54.70	54.82	54.45	1,098
Aug 13, 2024	55.04	55.30	55.04	55.26	54.89	472
Aug 12, 2024	55.10	55.34	55.10	55.28	54.91	1,477
Aug 09, 2024	55.44	55.76	55.38	55.40	55.03	417
Aug 08, 2024	55.66	55.94	55.28	55.72	55.35	1,654
Aug 08, 2024	0.3696 Dividend
Aug 07, 2024	55.98	56.46	55.94	55.94	55.20	2,415
Aug 06, 2024	55.02	55.44	54.98	55.44	54.71	1,729
Aug 05, 2024	55.36	56.92	54.80	55.04	54.31	5,117
Aug 02, 2024	56.32	57.28	56.32	56.68	55.93	4,716
Aug 01, 2024	56.66	56.68	56.32	56.54	55.79	19,988
Jul 31, 2024	55.90	56.80	55.90	56.74	55.99	3,799
Jul 30, 2024	55.92	56.38	55.92	56.02	55.28	3,356
Jul 29, 2024	55.70	56.60	55.70	56.18	55.44	1,725
Jul 26, 2024	54.38	56.00	54.38	56.00	55.26	536
Jul 25, 2024	51.50	55.84	51.50	54.72	54.00	7,856
Jul 24, 2024	52.32	52.62	52.00	52.18	51.49	3,085
Jul 23, 2024	53.10	53.42	52.66	52.66	51.96	2,221
Jul 22, 2024	53.06	53.62	53.06	53.42	52.71	713
Jul 19, 2024	53.52	53.74	53.32	53.32	52.61	1,003
Jul 18, 2024	52.96	53.84	52.96	53.56	52.85	1,166
Jul 17, 2024	52.40	53.14	52.40	53.14	52.44	2,525
Jul 16, 2024	52.00	52.72	52.00	52.54	51.84	972
Jul 15, 2024	52.42	53.22	52.42	53.00	52.30	2,042
Jul 12, 2024	52.02	52.76	52.02	52.76	52.06	1,061
Jul 11, 2024	52.28	52.52	52.28	52.28	51.59	1,717
Jul 10, 2024	51.22	52.36	51.22	52.36	51.67	1,907
Jul 09, 2024	51.46	52.06	51.38	51.60	50.92	2,850
Jul 08, 2024	51.02	51.64	51.02	51.52	50.84	1,843
Jul 05, 2024	50.68	51.26	50.68	51.22	50.54	1,337
Jul 04, 2024	50.88	51.18	50.88	50.94	50.27	646
Jul 03, 2024	51.06	51.06	50.82	51.02	50.34	7,821
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Unilever PLC (UNVB.F)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)