Unilever PLC (UNA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 1.95794053662 | 55.16 | 57.24 | 54.56 | 1236049 | 56.07695608 | DE |
| 4 | 2.34 | 4.3413729128 | 53.9 | 57.24 | 51.58 | 1893482 | 53.7209514 | DE |
| 12 | 1.16 | 2.10602759622 | 55.08 | 57.24 | 51.58 | 1669163 | 54.2804192 | DE |
| 26 | -0.56 | -0.985915492958 | 56.8 | 58.14 | 51.58 | 1397215 | 54.79789399 | DE |
| 52 | 10.94 | 24.1501103753 | 45.3 | 59.66 | 44.75 | 1287550 | 54.34578902 | DE |
| 156 | 14.52 | 34.803451582 | 41.72 | 59.66 | 40.265 | 1513846 | 48.25409687 | DE |
| 260 | 11.24 | 24.9777777778 | 45 | 59.66 | 39.36 | 2099809 | 47.67582511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 56.88 | 0.9 | 1.61 | 56.14 | 57.12 | 56.14 | 1070947 |
| 1744907400 | 55.98 | 0.6 | 1.08 | 54.92 | 56.08 | 54.56 | 1629993 |
| 1744821000 | 55.38 | 0.48 | 0.87 | 55.16 | 55.54 | 55.04 | 1007208 |
| 1744734600 | 54.9 | 0.36 | 0.66 | 54.82 | 55.08 | 54.54 | 1289035 |
| 1744648200 | 54.54 | 1.54 | 2.91 | 54.48 | 54.78 | 54.08 | 846044 |
| 1744389000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1744302600 | 53 | 0.86 | 1.65 | 53.04 | 54 | 52.44 | 2280120 |
| 1744216200 | 52.14 | -1.58 | -2.94 | 52.76 | 53.1 | 51.72 | 2272334 |
| 1744129800 | 53.72 | 1.42 | 2.72 | 52.78 | 54.1 | 51.58 | 2585195 |
| 1744043400 | 52.3 | -2.96 | -5.36 | 53.3 | 53.74 | 51.96 | 4207842 |
| 1743784200 | 55.26 | -1.5 | -2.64 | 56.76 | 57.38 | 55.06 | 2755379 |
| 1743697800 | 56.76 | 1.28 | 2.31 | 55.3 | 56.76 | 55.16 | 1627237 |
| 1743611400 | 55.48 | 0.2 | 0.36 | 55.06 | 55.7 | 54.96 | 806430 |
| 1743525000 | 55.28 | 0.24 | 0.44 | 55.16 | 55.64 | 55.1 | 1074023 |
| 1743438600 | 55.04 | 0.18 | 0.33 | 54.66 | 55.46 | 54.66 | 1223621 |
| 1743183000 | 54.86 | 0.66 | 1.22 | 54.12 | 55.04 | 54.12 | 1226816 |
| 1743096600 | 54.2 | 0.54 | 1.01 | 53.92 | 54.42 | 53.6 | 1418745 |
| 1743010200 | 53.66 | -0.22 | -0.41 | 53.9 | 53.94 | 53.52 | 1595663 |
| 1742923800 | 53.88 | 0.02 | 0.04 | 53.84 | 54.26 | 53.7 | 1379356 |
| 1742837400 | 53.86 | -0.54 | -0.99 | 54.48 | 54.5 | 53.86 | 1607199 |
| 1742578200 | 54.4 | -0.12 | -0.22 | 54.7 | 54.7 | 54.1 | 2247183 |
| 1742491800 | 54.52 | 0.56 | 1.04 | 54.16 | 54.76 | 54.06 | 1180715 |
| 1742405400 | 53.96 | 0.16 | 0.30 | 53.56 | 54.14 | 53.56 | 1198458 |
| 1742319000 | 53.8 | -0.82 | -1.50 | 54.74 | 54.8 | 53.5 | 1334909 |
| 1742232600 | 54.62 | 0.72 | 1.34 | 53.72 | 54.7 | 53.7 | 1291284 |
| 1741973400 | 53.9 | -0.02 | -0.04 | 54.2 | 54.22 | 53.68 | 1350705 |
| 1741887000 | 53.92 | -0.54 | -0.99 | 54.36 | 54.6 | 53.62 | 1658162 |
| 1741800600 | 54.46 | 0.12 | 0.22 | 54.64 | 54.94 | 54.26 | 1539010 |
| 1741714200 | 54.34 | -1.7 | -3.03 | 55.82 | 55.92 | 54.2 | 1717528 |
| 1741627800 | 56.04 | 1.24 | 2.26 | 54.6 | 56.56 | 54.58 | 2066139 |
| 1741368600 | 54.8 | 0.76 | 1.41 | 53.94 | 54.92 | 53.78 | 1775554 |
| 1741282200 | 54.04 | -0.2 | -0.37 | 54 | 54.12 | 53.4 | 1365972 |
| 1741195800 | 54.24 | -1.5 | -2.69 | 54.88 | 54.9 | 54.04 | 1893799 |
| 1741109400 | 55.74 | 0.8 | 1.46 | 55.14 | 56.24 | 54.98 | 1776357 |
| 1741023000 | 54.94 | 0.66 | 1.22 | 54.34 | 55 | 54.16 | 1724765 |
| 1740763800 | 54.28 | 0.38 | 0.71 | 53.78 | 54.58 | 53.68 | 2267995 |
| 1740677400 | 53.9 | 0.4 | 0.75 | 52.82 | 53.9 | 52.68 | 1329170 |
| 1740591000 | 53.5 | 0.14 | 0.26 | 53.3 | 53.52 | 53 | 1611268 |
| 1740504600 | 53.36 | -0.78 | -1.44 | 53.06 | 53.4 | 52.2 | 2633480 |
| 1740418200 | 54.14 | 0.84 | 1.58 | 53.38 | 54.14 | 53.24 | 1223242 |
| 1740159000 | 53.3 | 0.28 | 0.53 | 52.82 | 53.3 | 52.68 | 1406409 |
| 1740072600 | 53.02 | -0.16 | -0.30 | 53.34 | 53.42 | 52.42 | 1320806 |
| 1739986200 | 53.18 | 0.8 | 1.53 | 52.62 | 53.24 | 52.38 | 1685391 |
| 1739899800 | 52.38 | -0.36 | -0.68 | 52.84 | 52.86 | 52.06 | 1469703 |
| 1739813400 | 52.74 | -0.12 | -0.23 | 52.36 | 52.82 | 52.34 | 930711 |
| 1739554200 | 52.86 | -0.98 | -1.82 | 53.62 | 53.88 | 52.82 | 2205742 |
| 1739467800 | 53.84 | -3.14 | -5.51 | 53.7 | 55.14 | 52.54 | 5368462 |
| 1739381400 | 56.98 | 0.2 | 0.35 | 57 | 57.16 | 56.7 | 1407867 |
| 1739295000 | 56.78 | 0.12 | 0.21 | 56.68 | 56.94 | 56.56 | 1311731 |
| 1739208600 | 56.66 | 0.28 | 0.50 | 56.5 | 56.88 | 56.4 | 1714975 |
| 1738949400 | 56.38 | 0.4 | 0.71 | 55.8 | 56.38 | 55.76 | 1312681 |
| 1738863000 | 55.98 | 0.32 | 0.57 | 56.02 | 56.1 | 55.78 | 1622679 |
| 1738776600 | 55.66 | 0.24 | 0.43 | 55 | 55.86 | 54.98 | 1068268 |
| 1738690200 | 55.42 | -0.46 | -0.82 | 55.62 | 55.68 | 55.3 | 935430 |
| 1738603800 | 55.88 | 0.52 | 0.94 | 55.16 | 55.98 | 55.16 | 1135198 |
| 1738344600 | 55.36 | -0.36 | -0.65 | 55.9 | 56 | 55.32 | 1278502 |
| 1738258200 | 55.72 | 0.5 | 0.91 | 55.16 | 55.9 | 55.1 | 1006133 |
| 1738171800 | 55.22 | -0.28 | -0.50 | 55.08 | 55.5 | 54.78 | 946082 |
| 1738085400 | 55.5 | 0.22 | 0.40 | 55.44 | 56.1 | 55.4 | 1272549 |
| 1737999000 | 55.28 | 1.32 | 2.45 | 54.06 | 55.32 | 53.92 | 2036445 |
| 1737739800 | 53.96 | -0.5 | -0.92 | 54.26 | 54.4 | 53.9 | 847885 |
| 1737653400 | 54.46 | -0.28 | -0.51 | 54.04 | 54.54 | 54.02 | 1194562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
