Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	49.320	50.940	49.320	49.620	43.826	476,890
2023-04-11	49.950	50.280	48.870	49.270	43.517	467,586
2023-04-06	48.660	50.140	48.500	49.590	43.800	495,653
2023-04-05	49.700	49.730	48.060	48.440	42.784	619,647
2023-04-04	49.650	50.540	49.650	49.680	43.879	541,652
2023-04-03	49.720	50.100	49.020	49.430	43.659	465,135
2023-03-31	49.305	49.670	48.420	49.385	43.619	639,317
2023-03-30	47.605	49.740	47.515	49.280	43.526	993,335
2023-03-29	46.690	47.250	45.035	47.200	41.689	868,226
2023-03-28	47.440	47.515	45.025	45.975	40.607	698,786
2023-03-27	47.270	47.540	46.070	46.735	41.278	622,000
2023-03-24	47.405	47.515	45.150	46.640	41.194	1,136,267
2023-03-23	49.215	49.580	47.040	47.790	42.210	1,312,626
2023-03-22	53.290	53.290	49.480	49.480	43.703	1,290,445
2023-03-21	53.770	53.900	53.180	53.490	47.244	484,576
2023-03-20	51.520	53.310	50.220	53.000	46.812	647,199
2023-03-17	52.910	53.200	50.800	51.960	45.893	1,091,563
2023-03-16	54.260	54.600	51.080	52.580	46.441	848,316
2023-03-15	55.680	55.680	51.340	53.210	46.997	1,171,046
2023-03-14	54.400	56.690	54.180	55.900	49.373	667,174
2023-03-13	55.200	55.400	52.380	54.310	47.969	1,118,033
2023-03-10	55.530	55.800	54.600	55.360	48.896	948,975
2023-03-09	58.850	58.860	56.750	56.890	50.247	824,613
2023-03-08	58.390	59.260	58.140	59.160	52.252	1,151,126
2023-03-07	59.010	60.100	58.500	59.170	52.261	775,711
2023-03-06	58.900	59.380	58.270	59.380	52.447	499,360
2023-03-03	57.860	58.780	57.350	58.630	51.784	593,822
2023-03-02	57.920	58.010	56.630	57.170	50.495	895,699
2023-03-01	59.530	59.590	57.530	57.800	51.051	920,275
2023-02-28	59.240	60.320	58.870	59.940	52.941	807,182
2023-02-27	58.780	59.890	58.670	59.800	52.818	753,358
2023-02-24	59.170	59.810	58.190	58.290	51.484	646,578
2023-02-23	58.100	59.530	58.090	59.000	52.111	701,510
2023-02-22	57.500	58.110	56.730	57.100	50.433	768,195
2023-02-21	58.790	58.970	57.820	58.420	51.599	491,072
2023-02-20	61.000	61.440	59.100	59.100	52.199	478,973
2023-02-17	59.430	60.600	59.000	60.550	53.480	740,780
2023-02-16	60.780	60.910	58.890	59.980	52.977	562,142
2023-02-15	60.410	60.780	60.060	60.060	53.047	518,030
2023-02-14	60.770	61.220	60.240	60.750	53.657	702,956
2023-02-13	59.710	60.490	59.210	60.050	53.039	519,690
2023-02-10	61.270	61.760	59.450	59.830	52.844	872,531
2023-02-09	62.510	63.050	61.090	62.070	54.823	640,475
2023-02-08	61.400	62.500	61.150	61.600	54.408	634,697
2023-02-07	61.340	61.760	60.630	61.000	53.878	397,532
2023-02-06	61.750	62.230	60.710	61.200	54.054	692,601
2023-02-03	62.390	62.950	61.920	62.340	55.061	842,037
2023-02-02	59.400	63.070	59.390	62.840	55.503	1,374,091
2023-02-01	59.520	59.530	57.980	58.300	51.493	643,080
2023-01-31	59.230	59.630	58.400	59.170	52.261	609,238
2023-01-30	59.100	59.840	58.390	59.590	52.632	584,990
2023-01-27	59.500	59.750	58.930	59.480	52.535	444,021
2023-01-26	58.800	59.190	58.380	59.190	52.279	456,016
2023-01-25	58.700	58.720	57.620	58.600	51.758	523,881
2023-01-24	58.320	59.060	58.320	58.790	51.926	514,460
2023-01-23	57.100	58.760	56.810	58.370	51.555	892,456
2023-01-20	56.050	56.500	55.460	55.740	49.232	562,688
2023-01-19	56.470	56.800	55.320	55.850	49.329	739,828
2023-01-18	57.300	57.880	56.890	56.900	50.256	481,224
2023-01-17	57.200	57.920	56.390	57.220	50.539	565,414

← NewerPage 16 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.