Unibail-Rodamco-Westfield historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	70.940	71.900	70.540	71.560	63.205	245,331
2024-03-18	70.580	71.320	70.460	70.880	62.604	316,991
2024-03-15	70.980	71.360	69.820	69.980	61.809	793,522
2024-03-14	70.580	71.980	70.580	71.200	62.887	316,839
2024-03-13	70.700	71.000	69.260	70.460	62.233	294,480
2024-03-12	72.200	72.200	70.680	70.680	62.427	388,552
2024-03-11	70.600	72.060	70.340	72.060	63.646	411,220
2024-03-08	70.320	71.320	69.800	70.880	62.604	386,361
2024-03-07	68.340	71.320	68.180	70.320	62.109	529,818
2024-03-06	69.100	70.060	68.560	68.640	60.626	281,276
2024-03-05	69.420	69.920	68.720	69.080	61.014	276,453
2024-03-04	69.300	70.100	69.020	70.100	61.915	366,439
2024-03-01	67.560	69.080	67.560	69.080	61.014	377,966
2024-02-29	67.740	68.640	67.280	67.580	59.689	606,720
2024-02-28	69.500	69.660	66.580	67.420	59.548	399,873
2024-02-27	67.740	69.740	67.700	69.360	61.261	308,251
2024-02-26	68.220	68.820	67.920	67.960	60.025	321,456
2024-02-23	68.520	69.120	67.680	68.700	60.679	328,825
2024-02-22	69.340	69.800	68.540	68.720	60.696	417,491
2024-02-21	69.340	70.220	69.080	69.080	61.014	239,203
2024-02-20	70.100	70.320	69.160	69.640	61.509	242,516
2024-02-19	69.500	70.920	69.500	70.640	62.392	216,698
2024-02-16	70.860	70.900	69.220	70.020	61.844	383,027
2024-02-15	69.660	70.760	68.600	70.580	62.339	352,566
2024-02-14	69.060	69.960	68.760	69.020	60.961	319,019
2024-02-13	72.260	72.300	69.040	69.360	61.261	597,471
2024-02-12	71.240	72.520	71.160	72.380	63.929	407,372
2024-02-09	69.800	70.600	68.920	70.560	62.321	546,630
2024-02-08	68.820	72.000	68.740	70.080	61.897	964,122
2024-02-07	65.520	67.400	65.460	66.900	59.089	688,171
2024-02-06	65.420	65.820	64.160	65.660	57.993	402,906
2024-02-05	65.380	66.040	64.880	65.340	57.711	306,989
2024-02-02	65.940	66.640	65.280	65.660	57.993	339,240
2024-02-01	65.660	66.080	64.780	65.340	57.711	457,227
2024-01-31	67.100	67.680	66.520	66.980	59.159	319,074
2024-01-30	66.840	67.360	66.600	66.920	59.106	298,715
2024-01-29	67.020	67.180	66.040	66.800	59.000	364,203
2024-01-26	67.580	67.640	66.460	66.780	58.983	382,960
2024-01-25	66.100	67.280	65.760	67.280	59.424	347,734
2024-01-24	66.020	67.140	65.900	66.680	58.894	433,968
2024-01-23	65.120	65.500	63.960	64.560	57.022	320,093
2024-01-22	64.760	65.500	64.180	64.660	57.110	384,295
2024-01-19	65.320	65.620	64.120	64.740	57.181	238,340
2024-01-18	65.320	65.820	64.280	64.700	57.146	417,056
2024-01-17	65.780	65.780	64.320	65.660	57.993	497,338
2024-01-16	66.560	67.400	66.400	66.860	59.053	270,850
2024-01-15	66.720	67.740	66.400	67.380	59.513	335,033
2024-01-12	65.640	66.820	65.360	66.480	58.718	455,104
2024-01-11	66.600	67.200	65.220	65.600	57.940	409,682
2024-01-10	65.780	67.200	65.780	66.160	58.435	322,806
2024-01-09	65.600	65.960	65.060	65.680	58.011	267,281
2024-01-08	65.560	66.260	64.300	65.840	58.152	276,900
2024-01-05	66.400	66.600	64.380	65.780	58.099	437,149
2024-01-04	66.420	67.740	66.420	67.020	59.195	345,977
2024-01-03	67.180	67.860	66.060	66.520	58.753	549,758
2024-01-02	66.800	68.100	66.780	67.460	59.583	285,527
2023-12-29	67.000	67.560	66.780	66.920	59.106	254,758
2023-12-28	67.600	67.920	66.740	67.260	59.407	297,676
2023-12-27	67.160	68.000	67.140	67.700	59.795	221,064
2023-12-22	67.500	67.900	66.920	67.160	59.318	327,530

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.