Unibail-Rodamco-Westfield historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 75.520 | 75.520 | 71.740 | 72.500 | 66.113 | 770,704 |
| 2024-06-13 | 76.240 | 76.360 | 74.960 | 75.620 | 68.958 | 406,339 |
| 2024-06-12 | 75.160 | 77.660 | 74.680 | 76.460 | 69.724 | 465,750 |
| 2024-06-11 | 78.680 | 78.880 | 75.080 | 75.300 | 68.667 | 877,648 |
| 2024-06-10 | 78.000 | 78.960 | 77.520 | 78.520 | 71.603 | 491,715 |
| 2024-06-07 | 79.880 | 80.140 | 78.720 | 79.380 | 72.387 | 278,116 |
| 2024-06-06 | 80.880 | 81.080 | 79.260 | 80.160 | 73.099 | 283,231 |
| 2024-06-05 | 81.100 | 81.580 | 80.780 | 80.820 | 73.700 | 159,897 |
| 2024-06-04 | 80.900 | 81.480 | 80.400 | 80.940 | 73.810 | 262,555 |
| 2024-06-03 | 81.200 | 82.160 | 80.400 | 81.160 | 74.010 | 497,659 |
| 2024-05-31 | 80.000 | 80.840 | 79.900 | 80.660 | 73.555 | 782,997 |
| 2024-05-30 | 78.500 | 79.960 | 78.380 | 79.760 | 72.734 | 321,152 |
| 2024-05-29 | 78.980 | 79.500 | 78.280 | 78.800 | 71.858 | 371,371 |
| 2024-05-28 | 79.360 | 80.060 | 79.020 | 79.220 | 72.241 | 200,370 |
| 2024-05-27 | 79.380 | 79.560 | 79.000 | 79.200 | 72.223 | 114,625 |
| 2024-05-24 | 78.520 | 79.820 | 78.320 | 79.480 | 72.478 | 182,255 |
| 2024-05-23 | 79.000 | 79.440 | 78.600 | 79.240 | 72.260 | 288,161 |
| 2024-05-22 | 79.040 | 79.960 | 78.640 | 79.640 | 72.624 | 332,572 |
| 2024-05-21 | 78.380 | 79.400 | 78.180 | 79.200 | 72.223 | 299,230 |
| 2024-05-20 | 79.680 | 79.860 | 78.500 | 78.840 | 71.895 | 256,351 |
| 2024-05-17 | 79.300 | 79.760 | 78.080 | 79.580 | 72.570 | 378,454 |
| 2024-05-16 | 79.960 | 80.400 | 79.100 | 79.780 | 72.752 | 241,348 |
| 2024-05-15 | 78.680 | 80.280 | 78.560 | 80.000 | 72.953 | 447,409 |
| 2024-05-14 | 77.220 | 79.180 | 77.000 | 78.460 | 71.548 | 527,186 |
| 2024-05-13 | 79.600 | 79.860 | 79.120 | 79.520 | 70.235 | 285,732 |
| 2024-05-10 | 79.700 | 80.560 | 79.400 | 79.420 | 70.147 | 255,271 |
| 2024-05-09 | 79.000 | 79.880 | 78.720 | 79.420 | 70.147 | 213,850 |
| 2024-05-08 | 79.880 | 80.180 | 78.800 | 79.060 | 69.829 | 403,862 |
| 2024-05-07 | 79.940 | 80.080 | 78.920 | 79.720 | 70.412 | 415,792 |
| 2024-05-06 | 79.900 | 80.820 | 79.320 | 79.820 | 70.500 | 501,694 |
| 2024-05-03 | 79.100 | 81.320 | 78.620 | 79.860 | 70.535 | 778,533 |
| 2024-05-02 | 77.800 | 78.900 | 77.640 | 78.580 | 69.405 | 294,082 |
| 2024-04-30 | 78.600 | 78.960 | 77.980 | 78.480 | 69.317 | 433,017 |
| 2024-04-29 | 78.000 | 78.760 | 77.540 | 78.400 | 69.246 | 304,244 |
| 2024-04-26 | 77.220 | 78.580 | 77.220 | 77.660 | 68.592 | 387,821 |
| 2024-04-25 | 76.700 | 77.500 | 75.780 | 76.840 | 67.868 | 450,647 |
| 2024-04-24 | 76.980 | 77.100 | 76.240 | 76.900 | 67.921 | 330,946 |
| 2024-04-23 | 77.280 | 77.800 | 76.480 | 76.800 | 67.833 | 278,555 |
| 2024-04-22 | 75.480 | 77.180 | 75.420 | 76.780 | 67.815 | 519,433 |
| 2024-04-19 | 74.320 | 75.440 | 73.980 | 75.100 | 66.331 | 302,757 |
| 2024-04-18 | 74.200 | 75.260 | 74.100 | 74.880 | 66.137 | 327,659 |
| 2024-04-17 | 74.040 | 75.660 | 73.800 | 73.920 | 65.289 | 493,340 |
| 2024-04-16 | 72.740 | 73.100 | 72.020 | 72.760 | 64.264 | 538,179 |
| 2024-04-15 | 73.900 | 74.720 | 73.520 | 73.860 | 65.236 | 363,334 |
| 2024-04-12 | 74.180 | 74.980 | 73.620 | 73.620 | 65.024 | 268,671 |
| 2024-04-11 | 73.220 | 74.220 | 72.720 | 73.500 | 64.918 | 320,423 |
| 2024-04-10 | 75.220 | 75.900 | 72.980 | 74.020 | 65.377 | 509,138 |
| 2024-04-09 | 74.660 | 75.160 | 74.180 | 75.020 | 66.261 | 223,516 |
| 2024-04-08 | 72.940 | 74.660 | 72.680 | 74.380 | 65.695 | 371,674 |
| 2024-04-05 | 72.000 | 72.880 | 71.580 | 72.880 | 64.370 | 393,483 |
| 2024-04-04 | 72.000 | 73.340 | 71.580 | 73.020 | 64.494 | 342,992 |
| 2024-04-03 | 73.240 | 73.400 | 71.880 | 72.120 | 63.699 | 598,543 |
| 2024-04-02 | 74.500 | 74.840 | 73.360 | 73.840 | 65.218 | 405,971 |
| 2024-03-28 | 75.060 | 75.360 | 74.000 | 74.500 | 65.801 | 324,959 |
| 2024-03-27 | 74.280 | 75.020 | 73.540 | 74.740 | 66.013 | 235,839 |
| 2024-03-26 | 73.920 | 75.060 | 73.380 | 74.560 | 65.854 | 293,506 |
| 2024-03-25 | 73.360 | 73.980 | 73.040 | 73.820 | 65.201 | 193,795 |
| 2024-03-22 | 73.360 | 73.940 | 73.060 | 73.620 | 65.024 | 224,199 |
| 2024-03-21 | 72.780 | 74.240 | 72.580 | 73.380 | 64.812 | 450,460 |
| 2024-03-20 | 71.020 | 72.000 | 70.860 | 72.000 | 63.593 | 261,476 |
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.