Frankfurt - Delayed Quote EUR

Unilever PLC (UNVB.F)

Compare
54.08 -0.22 (-0.41%)
At close: November 15 at 1:06 PM GMT+1
Currency in EUR
Download
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 8, 2024 54.36 54.62 54.36 54.62 54.62 3,157
Nov 7, 2024 0.37 Dividend
Nov 7, 2024 54.62 54.84 54.58 54.76 54.76 2,447
Nov 6, 2024 56.72 56.72 54.94 54.94 54.57 1,188
Nov 5, 2024 56.62 56.62 56.20 56.24 55.87 1,765
Nov 4, 2024 56.54 56.78 56.26 56.26 55.88 1,595
Nov 1, 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 9, 2024 57.24 57.44 57.24 57.42 57.04 5,084
Oct 8, 2024 56.00 57.12 56.00 57.12 56.74 3,491
Oct 7, 2024 57.22 57.22 56.50 56.50 56.12 1,618
Oct 4, 2024 57.00 57.04 56.78 56.80 56.42 163
Oct 3, 2024 58.12 58.12 57.02 57.02 56.64 161
Oct 2, 2024 57.74 58.74 57.74 58.40 58.01 1,459
Oct 1, 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 9, 2024 58.90 59.54 58.88 59.42 59.02 1,461
Sep 6, 2024 58.74 58.92 58.62 58.86 58.47 2,320
Sep 5, 2024 58.28 59.22 58.26 59.22 58.83 2,519
Sep 4, 2024 58.28 58.84 58.28 58.66 58.27 7,271
Sep 3, 2024 58.20 58.64 58.20 58.64 58.25 1,563
Sep 2, 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 9, 2024 55.44 55.76 55.38 55.40 55.03 417
Aug 8, 2024 0.37 Dividend
Aug 8, 2024 55.66 55.94 55.28 55.72 55.35 1,654
Aug 7, 2024 55.98 56.46 55.94 55.94 55.20 2,415
Aug 6, 2024 55.02 55.44 54.98 55.44 54.71 1,729
Aug 5, 2024 55.36 56.92 54.80 55.04 54.31 5,117
Aug 2, 2024 56.32 57.28 56.32 56.68 55.93 4,716
Aug 1, 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 9, 2024 51.46 52.06 51.38 51.60 50.92 2,850
Jul 8, 2024 51.02 51.64 51.02 51.52 50.84 1,843
Jul 5, 2024 50.68 51.26 50.68 51.22 50.54 1,337
Jul 4, 2024 50.88 51.18 50.88 50.94 50.27 646
Jul 3, 2024 51.06 51.06 50.82 51.02 50.34 7,821
Jul 2, 2024 51.02 51.02 50.50 50.80 50.13 1,425
Jul 1, 2024 51.02 51.44 51.02 51.20 50.52 2,132
Jun 28, 2024 51.90 51.90 51.18 51.18 50.50 750
Jun 27, 2024 52.04 52.36 51.52 51.52 50.84 1,698
Jun 26, 2024 52.38 52.46 52.14 52.14 51.45 1,520
Jun 25, 2024 52.34 52.72 52.34 52.64 51.94 3,709
Jun 24, 2024 52.50 52.50 52.24 52.36 51.67 4,240
Jun 21, 2024 52.36 52.58 52.26 52.50 51.81 5,201
Jun 20, 2024 52.28 52.32 52.18 52.32 51.63 1,622
Jun 19, 2024 52.38 52.38 52.30 52.34 51.65 900
Jun 18, 2024 52.44 52.62 52.36 52.36 51.67 1,624
Jun 17, 2024 52.44 52.50 52.20 52.30 51.61 2,696
Jun 14, 2024 52.16 52.70 52.16 52.36 51.67 2,883
Jun 13, 2024 51.78 52.04 51.78 52.00 51.31 897
Jun 12, 2024 51.48 52.10 51.48 51.90 51.21 1,027
Jun 11, 2024 51.36 51.88 51.36 51.46 50.78 6,830
Jun 10, 2024 50.98 51.80 50.98 51.68 51.00 883
Jun 7, 2024 51.06 51.80 51.06 51.44 50.76 1,165
Jun 6, 2024 51.36 51.50 51.12 51.12 50.44 1,743
Jun 5, 2024 51.40 51.68 51.14 51.14 50.46 1,868
Jun 4, 2024 50.66 51.40 50.66 51.20 50.52 6,141
Jun 3, 2024 50.30 50.78 50.30 50.74 50.07 2,536
May 31, 2024 49.81 50.14 49.81 50.10 49.44 3,584
May 30, 2024 49.29 50.10 49.29 50.02 49.36 292
May 29, 2024 49.70 49.89 49.66 49.71 49.05 937
May 28, 2024 50.22 50.26 49.85 49.89 49.23 4,268
May 27, 2024 50.40 50.50 50.26 50.38 49.71 3,578
May 24, 2024 50.34 50.44 50.30 50.40 49.73 1,286
May 23, 2024 50.50 51.00 50.42 50.42 49.75 7,503
May 22, 2024 49.90 50.04 49.85 49.99 49.33 2,715
May 21, 2024 49.88 50.18 49.77 49.98 49.32 5,541
May 20, 2024 49.99 50.38 49.99 50.14 49.48 754
May 17, 2024 49.54 50.42 49.54 50.04 49.38 9,861
May 16, 2024 0.37 Dividend
May 16, 2024 49.50 49.82 49.50 49.82 49.16 6,851
May 15, 2024 49.93 50.14 49.79 50.10 49.07 1,789
May 14, 2024 49.75 50.18 49.75 49.99 48.97 423
May 13, 2024 49.52 50.34 49.52 50.18 49.15 7,799
May 10, 2024 49.34 49.80 49.34 49.71 48.69 1,470
May 9, 2024 48.93 49.47 48.93 49.47 48.46 637
May 8, 2024 48.97 49.33 48.97 49.22 48.21 1,625
May 7, 2024 48.19 49.04 48.19 49.04 48.04 4,682
May 6, 2024 48.36 48.62 47.81 47.86 46.88 1,581
May 3, 2024 48.65 48.88 48.51 48.51 47.52 1,484
May 2, 2024 47.96 48.80 47.96 48.66 47.66 3,616
Apr 30, 2024 47.89 48.52 47.89 48.07 47.09 6,387
Apr 29, 2024 48.10 48.36 47.87 48.04 47.06 2,218
Apr 26, 2024 47.42 48.21 47.42 48.16 47.17 4,685
Apr 25, 2024 45.00 47.75 45.00 47.08 46.12 6,590
Apr 24, 2024 44.96 45.23 44.82 45.04 44.12 3,739
Apr 23, 2024 45.23 45.23 44.74 44.99 44.07 1,015
Apr 22, 2024 44.81 45.18 44.70 45.18 44.26 2,929
Apr 19, 2024 44.05 44.74 44.05 44.60 43.69 737
Apr 18, 2024 44.33 44.33 44.10 44.21 43.31 3,942
Apr 17, 2024 43.71 44.25 43.71 43.84 42.94 12,656
Apr 16, 2024 44.00 44.18 43.60 43.87 42.97 8,579
Apr 15, 2024 44.28 44.40 44.19 44.21 43.31 961
Apr 12, 2024 44.87 44.90 44.75 44.75 43.83 459
Apr 11, 2024 44.59 44.80 44.59 44.73 43.81 5,645
Apr 10, 2024 44.80 44.82 44.67 44.67 43.76 1,247
Apr 9, 2024 44.31 44.77 44.31 44.68 43.77 4,546
Apr 8, 2024 44.73 44.73 44.41 44.41 43.50 2,772
Apr 5, 2024 45.10 45.10 44.80 44.86 43.94 2,296
Apr 4, 2024 45.36 45.43 45.21 45.23 44.30 868
Apr 3, 2024 45.69 45.86 45.68 45.80 44.86 1,174
Apr 2, 2024 46.49 46.50 45.73 45.73 44.79 4,905
Mar 28, 2024 46.36 46.54 46.25 46.51 45.56 4,409
Mar 27, 2024 45.95 46.28 45.94 45.96 45.01 2,483
Mar 26, 2024 45.92 46.29 45.88 46.02 45.08 1,349
Mar 25, 2024 46.09 46.38 45.94 46.38 45.43 7,545
Mar 22, 2024 45.48 46.53 45.48 46.53 45.57 2,009
Mar 21, 2024 45.60 45.79 45.31 45.63 44.70 2,527
Mar 20, 2024 46.08 46.08 45.35 45.58 44.64 1,544
Mar 19, 2024 44.85 47.03 44.85 46.14 45.20 8,736
Mar 18, 2024 45.01 45.01 44.67 44.73 43.81 3,032
Mar 15, 2024 45.28 45.32 45.13 45.13 44.21 940
Mar 14, 2024 45.45 45.74 45.26 45.26 44.33 2,705
Mar 13, 2024 45.10 45.63 45.10 45.63 44.70 3,390
Mar 12, 2024 44.94 45.56 44.94 45.32 44.39 3,671
Mar 11, 2024 44.92 45.29 44.92 45.29 44.37 1,190
Mar 8, 2024 44.81 44.99 44.81 44.94 44.02 4,891
Mar 7, 2024 44.87 44.98 44.78 44.87 43.95 3,711
Mar 6, 2024 45.03 45.29 44.92 45.12 44.19 2,654
Mar 5, 2024 45.12 45.36 45.10 45.10 44.17 3,502
Mar 4, 2024 45.35 45.35 45.06 45.06 44.13 4,593
Mar 1, 2024 45.13 45.51 45.10 45.10 44.18 1,452
Feb 29, 2024 45.15 45.44 45.15 45.44 44.51 8,758
Feb 28, 2024 45.60 45.60 45.10 45.10 44.18 8,782
Feb 27, 2024 46.01 46.44 45.58 45.84 44.90 3,227
Feb 26, 2024 46.26 46.75 46.26 46.67 45.71 2,778
Feb 23, 2024 46.60 47.00 46.40 46.95 45.99 1,929
Feb 22, 2024 0.36 Dividend
Feb 22, 2024 46.70 47.08 46.55 46.74 45.78 3,020
Feb 21, 2024 46.96 47.56 46.96 47.18 45.86 2,545
Feb 20, 2024 47.13 47.50 47.13 47.42 46.09 2,651
Feb 19, 2024 46.75 47.40 46.75 47.39 46.06 2,438
Feb 16, 2024 46.36 47.17 46.36 47.06 45.74 2,250
Feb 15, 2024 46.63 46.69 46.38 46.48 45.18 5,315
Feb 14, 2024 46.69 47.14 46.55 46.55 45.24 3,535
Feb 13, 2024 46.52 47.01 46.52 46.74 45.42 2,199
Feb 12, 2024 46.56 46.89 46.42 46.42 45.11 2,871
Feb 9, 2024 46.80 47.03 46.63 46.63 45.32 1,693
Feb 8, 2024 45.35 47.52 45.35 47.10 45.77 2,390
Feb 7, 2024 46.37 46.37 45.58 45.58 44.30 2,747
Feb 6, 2024 45.97 46.42 45.88 46.42 45.12 3,743
Feb 5, 2024 45.22 45.97 45.15 45.97 44.69 5,556
Feb 2, 2024 45.49 45.54 45.29 45.42 44.15 2,340
Feb 1, 2024 45.21 45.49 44.96 45.24 43.98 3,309
Jan 31, 2024 45.08 45.62 45.08 45.35 44.07 9,809
Jan 30, 2024 44.71 45.29 44.71 45.19 43.93 3,852
Jan 29, 2024 44.53 44.97 44.53 44.85 43.60 3,613
Jan 26, 2024 43.61 44.61 43.61 44.51 43.26 2,929
Jan 25, 2024 43.50 43.81 43.27 43.65 42.43 4,160
Jan 24, 2024 43.66 43.76 43.39 43.63 42.41 1,766
Jan 23, 2024 43.15 43.81 43.12 43.81 42.59 3,266
Jan 22, 2024 43.04 43.30 43.00 43.23 42.02 5,283
Jan 19, 2024 43.40 43.67 43.07 43.27 42.06 5,930
Jan 18, 2024 43.99 43.99 43.36 43.56 42.34 6,129
Jan 17, 2024 44.21 44.33 43.78 43.81 42.58 7,325
Jan 16, 2024 44.27 44.58 44.24 44.29 43.05 4,716
Jan 15, 2024 44.70 44.76 44.31 44.42 43.18 5,961
Jan 12, 2024 44.68 44.98 44.68 44.76 43.50 2,721
Jan 11, 2024 44.81 44.81 44.29 44.29 43.05 6,126
Jan 10, 2024 45.10 45.10 44.78 44.82 43.56 621
Jan 9, 2024 44.71 45.21 44.70 45.21 43.94 2,173
Jan 8, 2024 44.54 44.77 44.40 44.77 43.51 1,821
Jan 5, 2024 44.59 44.70 44.40 44.51 43.26 1,800
Jan 4, 2024 44.87 44.87 44.44 44.74 43.49 1,188
Jan 3, 2024 44.29 45.20 44.29 44.92 43.66 3,944
Jan 2, 2024 43.99 44.10 43.78 44.10 42.86 2,594
Dec 29, 2023 43.75 43.94 43.75 43.81 42.58 151
Dec 28, 2023 43.68 43.90 43.66 43.87 42.64 2,805
Dec 27, 2023 43.63 43.72 43.47 43.47 42.25 2,951
Dec 22, 2023 43.52 43.83 43.52 43.67 42.45 3,435
Dec 21, 2023 43.94 43.99 43.51 43.51 42.29 6,415
Dec 20, 2023 43.60 43.96 43.60 43.92 42.69 7,748
Dec 19, 2023 43.72 43.76 43.59 43.59 42.37 2,659
Dec 18, 2023 43.58 43.78 43.35 43.78 42.56 3,388
Dec 15, 2023 43.60 43.76 43.58 43.58 42.36 4,928
Dec 14, 2023 44.24 44.44 43.50 43.74 42.52 12,977
Dec 13, 2023 44.06 44.31 44.06 44.27 43.03 53,772
Dec 12, 2023 44.05 44.12 43.90 44.12 42.88 20,656
Dec 11, 2023 44.11 44.24 43.67 44.04 42.81 3,864
Dec 8, 2023 44.29 44.42 44.12 44.12 42.88 2,739
Dec 7, 2023 44.46 44.57 44.31 44.40 43.15 2,653
Dec 6, 2023 44.69 44.69 44.40 44.56 43.32 2,623
Dec 5, 2023 44.49 44.60 44.33 44.40 43.16 3,305
Dec 4, 2023 44.50 44.50 44.19 44.45 43.20 4,255
Dec 1, 2023 43.81 44.54 43.79 44.54 43.29 2,577
Nov 30, 2023 43.63 43.68 43.20 43.57 42.35 5,781
Nov 29, 2023 43.64 43.66 43.42 43.51 42.29 4,565
Nov 28, 2023 43.81 43.81 43.28 43.77 42.54 1,640
Nov 27, 2023 43.78 43.84 43.62 43.84 42.61 3,539
Nov 24, 2023 43.60 43.93 43.49 43.93 42.70 1,200
Nov 23, 2023 43.79 43.79 43.46 43.66 42.44 3,760
Nov 22, 2023 43.78 43.92 43.62 43.76 42.53 6,263
Nov 21, 2023 43.02 43.75 43.00 43.75 42.52 4,795
Nov 20, 2023 43.56 43.75 43.13 43.19 41.98 13,359
Nov 17, 2023 44.15 44.15 43.50 43.71 42.48 2,777
Nov 16, 2023 0.37 Dividend
Nov 16, 2023 44.21 44.25 43.89 43.99 42.76 7,170
Nov 15, 2023 45.19 45.19 44.63 44.63 43.01 5,330