Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	49.510	49.850	47.180	47.340	41.813	775,998
2023-07-05	49.280	50.200	48.920	50.120	44.268	567,804
2023-07-04	48.310	50.000	48.120	49.780	43.968	464,304
2023-07-03	48.250	48.570	47.770	48.320	42.678	305,384
2023-06-30	47.660	48.290	47.630	48.150	42.528	536,017
2023-06-29	47.090	47.530	46.810	47.040	41.548	211,649
2023-06-28	46.500	47.250	45.960	47.150	41.645	379,888
2023-06-27	46.320	46.790	45.630	46.360	40.947	360,981
2023-06-26	45.570	45.920	44.460	45.920	40.558	412,360
2023-06-23	45.780	46.370	45.600	45.600	40.276	288,861
2023-06-22	45.900	46.380	45.570	46.140	40.753	357,863
2023-06-21	46.020	46.660	45.620	46.420	41.000	295,290
2023-06-20	46.650	46.850	45.740	46.350	40.938	266,245
2023-06-19	47.090	47.370	46.860	47.090	41.592	419,619
2023-06-16	46.390	47.650	46.000	47.430	41.892	1,592,869
2023-06-15	46.760	46.870	46.060	46.500	41.071	516,779
2023-06-14	46.780	47.250	46.360	46.870	41.397	449,027
2023-06-13	46.330	46.980	45.700	46.840	41.371	453,372
2023-06-12	48.370	48.840	47.100	47.190	41.680	693,540
2023-06-09	47.600	47.780	46.670	46.870	41.397	717,481
2023-06-08	45.890	46.390	45.460	46.020	40.647	403,407
2023-06-07	44.200	46.000	43.960	46.000	40.629	674,677
2023-06-06	44.080	44.700	43.590	44.500	39.304	358,535
2023-06-05	44.500	45.720	44.210	44.250	39.083	347,673
2023-06-02	42.740	44.700	42.720	44.700	39.481	617,975
2023-06-01	43.100	43.100	42.060	42.430	37.476	521,833
2023-05-31	43.470	44.200	42.510	42.800	37.803	1,300,277
2023-05-30	43.500	44.340	43.220	43.890	38.765	437,706
2023-05-29	43.760	43.770	43.110	43.440	38.368	286,987
2023-05-26	43.600	43.640	42.450	42.940	37.926	454,860
2023-05-25	44.040	44.060	43.350	43.390	38.324	421,367
2023-05-24	44.370	45.500	43.600	43.950	38.818	752,203
2023-05-23	44.010	45.820	43.840	45.490	40.179	550,173
2023-05-22	43.640	44.160	43.470	44.160	39.004	425,311
2023-05-19	44.180	44.580	43.740	43.950	38.818	602,205
2023-05-18	44.500	45.280	43.760	43.990	38.854	379,544
2023-05-17	44.250	44.750	43.220	44.160	39.004	595,132
2023-05-16	44.780	45.720	44.260	44.420	39.233	554,068
2023-05-15	44.860	45.300	44.090	44.930	39.684	509,620
2023-05-12	45.460	45.770	44.250	44.540	39.339	277,786
2023-05-11	45.780	46.080	45.000	45.230	39.949	285,023
2023-05-10	45.590	46.220	45.290	45.800	40.452	238,368
2023-05-09	46.030	46.030	44.510	45.290	40.002	351,895
2023-05-08	45.750	46.270	45.000	46.090	40.709	313,304
2023-05-05	44.800	45.640	44.590	45.510	40.196	471,486
2023-05-04	46.200	46.200	43.160	44.460	39.269	945,274
2023-05-03	47.200	47.870	45.940	46.110	40.726	581,065
2023-05-02	48.000	48.800	46.890	47.120	41.618	672,928
2023-04-28	48.160	48.770	46.600	48.540	42.872	812,639
2023-04-27	49.500	49.670	47.680	48.020	42.413	692,266
2023-04-26	48.630	49.820	48.100	49.660	43.862	710,474
2023-04-25	48.340	48.520	46.880	48.520	42.855	507,759
2023-04-24	48.630	49.400	48.340	48.340	42.696	321,430
2023-04-21	48.720	49.080	48.090	48.750	43.058	346,920
2023-04-20	50.080	50.080	48.830	49.020	43.296	366,702
2023-04-19	49.650	49.770	48.760	49.770	43.959	381,757
2023-04-18	50.260	50.560	49.860	50.040	44.197	327,943
2023-04-17	51.540	51.600	49.960	50.460	44.568	556,284
2023-04-14	50.300	51.900	49.400	51.620	45.593	446,209
2023-04-13	50.040	50.220	49.200	49.680	43.879	308,857

← NewerPage 15 of 22 · 1,285 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.