Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	67.460	68.320	67.060	67.760	59.848	426,536
2023-12-20	68.380	69.260	68.140	68.640	60.626	383,838
2023-12-19	66.700	68.180	66.660	67.860	59.937	492,339
2023-12-18	65.560	66.800	65.280	66.800	59.000	344,064
2023-12-15	66.260	67.280	66.180	66.500	58.735	1,085,587
2023-12-14	65.440	68.260	65.420	66.320	58.576	1,111,119
2023-12-13	62.720	63.500	62.680	62.860	55.520	317,444
2023-12-12	64.240	64.520	62.120	62.640	55.326	557,898
2023-12-11	63.140	64.000	63.000	63.780	56.333	435,982
2023-12-08	62.500	63.440	61.940	63.220	55.838	443,043
2023-12-07	63.200	63.560	61.920	62.480	55.185	668,710
2023-12-06	62.700	64.140	62.340	63.560	56.139	671,940
2023-12-05	60.920	62.960	60.920	62.400	55.114	974,670
2023-12-04	59.900	61.560	59.860	61.300	54.143	762,798
2023-12-01	58.740	59.980	58.300	59.980	52.977	541,471
2023-11-30	57.300	58.660	57.260	58.380	51.564	1,236,094
2023-11-29	55.420	57.640	55.380	57.260	50.574	725,334
2023-11-28	55.180	55.600	54.640	55.260	48.808	299,410
2023-11-27	53.900	55.520	53.740	55.360	48.896	390,707
2023-11-24	54.380	54.880	53.880	54.040	47.730	387,226
2023-11-23	54.400	54.600	54.000	54.400	48.048	205,532
2023-11-22	53.740	54.960	53.700	54.420	48.066	333,648
2023-11-21	55.600	56.080	53.840	53.840	47.554	523,982
2023-11-20	54.900	55.540	54.720	55.500	49.020	474,927
2023-11-17	53.120	54.880	53.120	54.720	48.331	593,440
2023-11-16	53.800	54.620	53.120	53.120	46.918	406,508
2023-11-15	53.200	55.340	53.000	53.980	47.677	861,422
2023-11-14	50.060	53.620	49.770	53.620	47.359	1,021,925
2023-11-13	50.680	50.900	49.830	50.000	44.162	407,876
2023-11-10	50.400	50.780	50.160	50.540	44.639	373,143
2023-11-09	50.300	51.760	50.160	50.900	44.957	368,406
2023-11-08	49.330	50.620	49.020	50.320	44.445	390,515
2023-11-07	50.140	50.880	49.460	49.680	43.879	528,495
2023-11-06	52.520	52.860	50.720	50.720	44.798	657,917
2023-11-03	51.240	53.020	51.200	52.680	46.529	855,129
2023-11-02	47.650	51.180	47.650	51.000	45.045	1,267,953
2023-11-01	46.650	47.190	46.120	47.110	41.609	297,387
2023-10-31	45.000	46.660	44.930	46.660	41.212	652,023
2023-10-30	44.580	45.450	44.510	44.880	39.640	300,555
2023-10-27	45.360	45.800	43.530	44.640	39.428	532,501
2023-10-26	41.970	43.190	41.660	43.160	38.121	472,997
2023-10-25	43.700	43.780	42.500	42.540	37.573	390,950
2023-10-24	42.860	44.180	42.700	43.900	38.774	389,995
2023-10-23	43.190	43.340	42.120	42.930	37.917	407,053
2023-10-20	43.500	43.510	42.730	42.910	37.900	459,749
2023-10-19	44.270	44.580	43.760	43.830	38.712	299,260
2023-10-18	45.680	45.940	44.490	44.500	39.304	236,992
2023-10-17	45.630	46.310	45.070	45.610	40.285	219,249
2023-10-16	45.250	45.930	44.660	45.930	40.567	346,418
2023-10-13	46.130	46.680	44.930	44.950	39.702	354,516
2023-10-12	46.520	47.190	46.090	46.250	40.850	243,954
2023-10-11	45.620	46.450	45.260	46.320	40.912	278,035
2023-10-10	45.620	46.330	45.490	45.810	40.461	350,290
2023-10-09	44.840	45.070	44.250	45.020	39.763	323,440
2023-10-06	44.930	45.270	44.070	45.110	39.843	297,785
2023-10-05	44.980	45.300	44.620	44.740	39.516	281,769
2023-10-04	44.500	45.630	44.390	44.710	39.490	327,918
2023-10-03	46.280	46.850	45.000	45.000	39.746	423,020
2023-10-02	46.900	47.510	46.610	46.900	41.424	481,570
2023-09-29	45.430	47.060	45.040	46.750	41.291	593,410

← NewerPage 13 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.