Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	44.500	45.170	43.870	45.040	39.781	337,245
2023-09-27	45.470	45.600	44.780	44.900	39.657	336,316
2023-09-26	45.700	46.100	44.920	45.530	40.214	430,320
2023-09-25	46.540	46.800	45.820	46.270	40.867	331,056
2023-09-22	47.220	47.840	46.610	46.940	41.459	513,232
2023-09-21	47.600	48.740	47.560	47.980	42.378	441,558
2023-09-20	47.240	48.780	47.120	48.600	42.925	416,170
2023-09-19	46.710	47.540	46.670	47.150	41.645	276,781
2023-09-18	48.000	48.480	46.790	47.090	41.592	565,730
2023-09-15	49.710	49.970	47.110	47.200	41.689	1,128,395
2023-09-14	48.070	49.470	47.050	49.470	43.694	527,351
2023-09-13	48.300	48.880	47.930	48.290	42.652	328,296
2023-09-12	48.830	49.040	48.180	48.500	42.837	204,678
2023-09-11	48.460	49.130	48.460	48.830	43.129	186,147
2023-09-08	48.780	48.780	47.820	48.200	42.572	182,080
2023-09-07	48.940	49.260	48.310	48.540	42.872	210,728
2023-09-06	48.690	49.340	48.570	49.340	43.579	215,096
2023-09-05	48.320	49.380	48.040	48.980	43.261	244,926
2023-09-04	48.990	49.600	48.660	48.660	42.978	219,014
2023-09-01	49.090	49.450	48.550	48.590	42.917	268,665
2023-08-31	48.840	49.950	48.730	49.390	43.623	971,221
2023-08-30	48.690	49.140	48.360	48.760	43.067	223,495
2023-08-29	47.940	48.800	47.920	48.780	43.084	302,738
2023-08-28	47.200	47.860	46.970	47.800	42.219	152,925
2023-08-25	47.300	47.610	47.010	47.010	41.521	204,212
2023-08-24	47.770	48.380	47.430	47.560	42.007	233,098
2023-08-23	47.070	47.670	46.920	47.490	41.945	220,456
2023-08-22	46.770	47.120	46.540	46.950	41.468	285,426
2023-08-21	46.990	47.400	46.560	46.600	41.159	237,256
2023-08-18	47.990	47.990	46.740	47.200	41.689	373,018
2023-08-17	48.090	48.670	47.910	48.240	42.607	303,987
2023-08-16	49.020	49.260	48.720	49.020	43.296	184,254
2023-08-15	50.000	50.000	48.610	49.030	43.305	297,309
2023-08-14	49.760	50.420	49.580	50.020	44.180	150,291
2023-08-11	51.160	51.240	49.950	49.950	44.118	252,865
2023-08-10	50.760	51.900	50.640	51.440	45.434	383,012
2023-08-09	50.820	51.160	50.260	50.380	44.498	190,344
2023-08-08	50.140	50.920	49.920	50.280	44.409	203,558
2023-08-07	50.020	50.500	49.680	50.500	44.604	222,848
2023-08-04	49.990	50.380	49.290	50.380	44.498	294,482
2023-08-03	49.760	50.480	49.460	49.670	43.870	420,541
2023-08-02	50.640	51.060	50.220	50.320	44.445	406,852
2023-08-01	50.860	51.400	49.900	51.140	45.169	338,260
2023-07-31	50.600	51.620	50.440	51.560	45.540	434,683
2023-07-28	50.880	51.120	49.400	50.780	44.851	418,484
2023-07-27	51.900	53.020	50.840	51.120	45.151	566,506
2023-07-26	51.400	51.760	50.800	51.700	45.663	616,911
2023-07-25	52.600	52.640	51.520	51.560	45.540	464,737
2023-07-24	52.600	53.460	52.560	52.560	46.423	546,528
2023-07-21	52.840	53.320	52.440	52.900	46.723	420,613
2023-07-20	53.000	53.660	52.360	53.000	46.812	458,980
2023-07-19	52.780	53.740	52.660	52.900	46.723	602,315
2023-07-18	52.060	52.480	51.900	52.180	46.087	390,828
2023-07-17	52.540	52.860	52.140	52.160	46.070	237,731
2023-07-14	52.960	53.440	52.540	52.840	46.670	276,280
2023-07-13	52.720	53.540	52.500	53.180	46.971	445,045
2023-07-12	51.340	53.440	51.240	52.760	46.600	918,160
2023-07-11	49.520	51.580	49.060	51.240	45.257	574,807
2023-07-10	49.000	50.300	48.500	49.180	43.438	287,863
2023-07-07	47.770	49.540	47.550	49.510	43.729	596,031

← NewerPage 14 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.