Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	56.900	57.330	56.530	57.280	50.592	428,829
2023-01-13	56.590	57.430	56.430	56.760	50.133	532,035
2023-01-12	54.630	57.270	54.520	56.700	50.080	1,116,945
2023-01-11	53.070	54.600	52.890	54.500	48.137	652,529
2023-01-10	54.000	54.540	52.710	52.880	46.706	620,122
2023-01-09	53.100	54.840	52.700	54.340	47.995	989,892
2023-01-06	52.500	53.200	51.780	52.880	46.706	532,607
2023-01-05	52.220	52.780	51.680	52.460	46.335	591,221
2023-01-04	51.600	52.730	51.020	52.430	46.308	833,145
2023-01-03	50.500	51.680	50.270	50.880	44.939	713,460
2023-01-02	49.305	50.980	49.060	50.730	44.807	578,834
2022-12-30	49.315	49.600	48.580	48.630	42.952	450,142
2022-12-29	49.190	49.935	48.735	49.705	43.901	429,112
2022-12-28	49.245	49.870	48.685	49.395	43.628	609,481
2022-12-27	49.175	49.580	48.375	49.085	43.354	429,666
2022-12-23	48.750	49.245	47.995	48.925	43.212	736,741
2022-12-22	49.615	49.870	48.415	48.760	43.067	588,303
2022-12-21	48.450	49.830	48.005	49.710	43.906	608,200
2022-12-20	49.120	49.310	47.190	47.700	42.131	966,305
2022-12-19	49.525	50.570	49.180	50.080	44.233	507,048
2022-12-16	51.750	51.750	48.530	49.420	43.650	1,935,194
2022-12-15	52.700	53.750	51.860	51.880	45.822	772,985
2022-12-14	52.560	53.230	52.060	53.090	46.891	386,839
2022-12-13	51.250	54.340	50.900	52.700	46.547	905,227
2022-12-12	52.080	52.120	50.210	50.800	44.869	692,441
2022-12-09	51.600	52.540	51.210	52.490	46.361	495,628
2022-12-08	50.760	51.740	50.040	51.380	45.381	534,223
2022-12-07	51.010	51.420	50.510	50.810	44.877	459,444
2022-12-06	51.160	51.900	50.870	51.190	45.213	539,145
2022-12-05	51.240	52.060	50.970	51.600	45.575	391,790
2022-12-02	50.870	52.100	50.030	51.320	45.328	629,932
2022-12-01	52.230	52.350	50.960	51.140	45.169	670,523
2022-11-30	52.010	52.690	50.310	50.640	44.727	1,070,872
2022-11-29	52.000	53.170	51.610	51.980	45.911	609,404
2022-11-28	52.500	53.250	51.840	52.080	45.999	400,497
2022-11-25	53.340	53.450	52.380	52.750	46.591	353,138
2022-11-24	51.790	53.360	51.710	53.350	47.121	572,547
2022-11-23	51.690	51.860	51.000	51.460	45.451	303,324
2022-11-22	51.690	52.120	51.160	51.440	45.434	344,024
2022-11-21	51.470	52.180	51.160	51.700	45.663	395,677
2022-11-18	50.000	51.580	49.410	51.500	45.487	860,896
2022-11-17	53.140	53.760	51.640	52.120	46.034	691,443
2022-11-16	54.290	54.500	52.650	53.130	46.927	712,516
2022-11-15	55.160	55.610	53.530	54.570	48.198	604,336
2022-11-14	55.410	55.870	54.350	54.830	48.428	708,139
2022-11-11	52.420	55.640	52.210	55.450	48.976	1,902,883
2022-11-10	48.045	52.530	47.730	52.380	46.264	1,190,363
2022-11-09	49.235	49.235	47.680	48.440	42.784	480,610
2022-11-08	48.490	49.155	48.150	48.810	43.111	431,784
2022-11-07	48.155	49.365	48.155	48.790	43.093	449,362
2022-11-04	46.635	48.985	46.635	48.490	42.828	768,214
2022-11-03	49.500	49.600	45.420	46.520	41.088	1,090,115
2022-11-02	49.235	49.300	47.990	49.105	43.371	703,566
2022-11-01	48.015	49.325	47.990	48.925	43.212	746,973
2022-10-31	47.440	48.395	46.930	47.880	42.290	574,154
2022-10-28	46.900	47.230	46.395	46.785	41.322	692,256
2022-10-27	46.385	47.900	45.845	47.305	41.782	835,668
2022-10-26	47.015	47.450	45.980	46.445	41.022	612,736
2022-10-25	45.250	47.055	43.780	47.055	41.561	924,395
2022-10-24	44.500	45.310	43.565	44.950	39.702	534,292

← NewerPage 17 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.