Unibail-Rodamco-Westfield historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 72.640 | 75.540 | 72.380 | 74.580 | 68.010 | 385,795 |
| 2024-09-04 | 72.020 | 72.900 | 71.640 | 72.580 | 66.186 | 354,171 |
| 2024-09-03 | 73.780 | 73.880 | 72.480 | 73.100 | 66.660 | 200,666 |
| 2024-09-02 | 72.420 | 74.100 | 71.680 | 74.040 | 67.518 | 250,645 |
| 2024-08-30 | 71.660 | 72.960 | 71.660 | 72.460 | 66.077 | 505,677 |
| 2024-08-29 | 72.220 | 72.820 | 71.340 | 71.440 | 65.147 | 210,104 |
| 2024-08-28 | 72.520 | 72.720 | 72.100 | 72.400 | 66.022 | 199,485 |
| 2024-08-27 | 72.520 | 73.080 | 72.080 | 72.520 | 66.132 | 201,646 |
| 2024-08-26 | 71.820 | 73.200 | 71.700 | 72.700 | 66.296 | 214,453 |
| 2024-08-23 | 71.000 | 71.980 | 70.780 | 71.800 | 65.475 | 143,960 |
| 2024-08-22 | 71.140 | 71.740 | 70.600 | 71.000 | 64.745 | 279,975 |
| 2024-08-21 | 69.160 | 70.740 | 69.160 | 70.560 | 64.344 | 257,881 |
| 2024-08-20 | 68.840 | 70.140 | 68.700 | 69.260 | 63.159 | 239,661 |
| 2024-08-19 | 67.940 | 68.900 | 67.940 | 68.720 | 62.666 | 191,782 |
| 2024-08-16 | 68.020 | 68.220 | 67.560 | 67.780 | 61.809 | 154,251 |
| 2024-08-15 | 67.560 | 67.900 | 67.000 | 67.860 | 61.882 | 159,487 |
| 2024-08-14 | 67.400 | 68.000 | 67.180 | 67.480 | 61.536 | 143,015 |
| 2024-08-13 | 66.680 | 67.020 | 66.060 | 67.000 | 61.098 | 136,946 |
| 2024-08-12 | 67.060 | 67.320 | 66.220 | 66.600 | 60.733 | 155,882 |
| 2024-08-09 | 66.340 | 67.220 | 66.300 | 67.000 | 61.098 | 167,456 |
| 2024-08-08 | 66.220 | 66.380 | 65.480 | 66.060 | 60.241 | 203,657 |
| 2024-08-07 | 67.120 | 67.300 | 66.180 | 66.720 | 60.843 | 305,029 |
| 2024-08-06 | 66.120 | 66.580 | 65.040 | 66.260 | 60.423 | 276,682 |
| 2024-08-05 | 65.500 | 66.260 | 64.220 | 65.720 | 59.931 | 494,152 |
| 2024-08-02 | 68.360 | 68.540 | 66.880 | 67.320 | 61.390 | 553,843 |
| 2024-08-01 | 69.100 | 70.260 | 68.740 | 68.920 | 62.849 | 319,815 |
| 2024-07-31 | 70.120 | 70.420 | 69.300 | 69.300 | 63.195 | 429,711 |
| 2024-07-30 | 68.840 | 69.500 | 68.760 | 69.280 | 63.177 | 324,896 |
| 2024-07-29 | 68.200 | 69.960 | 68.000 | 68.840 | 62.776 | 391,514 |
| 2024-07-26 | 69.240 | 69.900 | 67.480 | 67.640 | 61.681 | 465,873 |
| 2024-07-25 | 70.240 | 70.280 | 66.600 | 69.460 | 63.341 | 793,413 |
| 2024-07-24 | 70.980 | 71.860 | 70.120 | 71.860 | 65.530 | 496,753 |
| 2024-07-23 | 72.880 | 73.220 | 71.540 | 71.660 | 65.347 | 478,481 |
| 2024-07-22 | 73.580 | 73.800 | 72.440 | 72.840 | 66.423 | 399,746 |
| 2024-07-19 | 75.700 | 75.860 | 72.820 | 73.400 | 66.934 | 743,014 |
| 2024-07-18 | 76.040 | 77.660 | 76.040 | 76.780 | 70.016 | 452,875 |
| 2024-07-17 | 76.340 | 76.840 | 75.820 | 76.140 | 69.433 | 249,596 |
| 2024-07-16 | 76.460 | 77.040 | 75.780 | 76.620 | 69.870 | 239,404 |
| 2024-07-15 | 76.120 | 76.960 | 75.980 | 76.640 | 69.889 | 318,482 |
| 2024-07-12 | 76.580 | 76.940 | 75.240 | 76.320 | 69.597 | 309,583 |
| 2024-07-11 | 75.800 | 77.400 | 75.560 | 76.440 | 69.706 | 463,505 |
| 2024-07-10 | 75.140 | 76.300 | 74.480 | 75.620 | 68.958 | 289,825 |
| 2024-07-09 | 75.800 | 76.000 | 74.240 | 74.960 | 68.357 | 401,598 |
| 2024-07-08 | 75.640 | 76.820 | 75.000 | 75.880 | 69.196 | 238,840 |
| 2024-07-05 | 76.500 | 77.180 | 75.860 | 76.080 | 69.378 | 295,795 |
| 2024-07-04 | 76.460 | 77.000 | 76.000 | 76.180 | 69.469 | 228,443 |
| 2024-07-03 | 75.580 | 76.540 | 74.840 | 76.420 | 69.688 | 421,343 |
| 2024-07-02 | 73.440 | 75.740 | 73.260 | 75.180 | 68.557 | 368,389 |
| 2024-07-01 | 75.740 | 76.780 | 74.280 | 74.280 | 67.737 | 492,940 |
| 2024-06-28 | 73.700 | 73.960 | 73.100 | 73.520 | 67.043 | 325,329 |
| 2024-06-27 | 74.520 | 74.620 | 72.960 | 73.540 | 67.062 | 271,918 |
| 2024-06-26 | 74.960 | 75.020 | 72.000 | 72.700 | 66.296 | 392,584 |
| 2024-06-25 | 74.460 | 74.940 | 73.720 | 74.400 | 67.846 | 398,463 |
| 2024-06-24 | 73.700 | 74.600 | 72.760 | 74.600 | 68.028 | 290,436 |
| 2024-06-21 | 73.660 | 74.260 | 73.000 | 73.480 | 67.007 | 709,421 |
| 2024-06-20 | 72.860 | 74.300 | 72.620 | 74.040 | 67.518 | 363,712 |
| 2024-06-19 | 72.360 | 73.300 | 71.980 | 72.580 | 66.186 | 334,352 |
| 2024-06-18 | 70.880 | 72.620 | 70.840 | 72.360 | 65.986 | 408,785 |
| 2024-06-17 | 72.020 | 73.160 | 70.340 | 70.560 | 64.344 | 728,846 |
| 2024-06-14 | 75.520 | 75.520 | 71.740 | 72.500 | 66.113 | 770,704 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 4.5000 EUR |
| 2025-05-08 | 3.5000 EUR |
| 2024-05-14 | 2.5000 EUR |
| 2020-03-24 | 5.4000 EUR |
| 2019-07-03 | 5.4000 EUR |
| 2019-03-27 | 5.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.