Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	44.520	44.775	42.880	43.800	38.686	633,453
2022-10-20	43.665	44.905	43.260	44.850	39.613	435,579
2022-10-19	44.210	44.640	43.745	44.075	38.929	490,548
2022-10-18	44.870	45.185	43.930	44.260	39.092	619,001
2022-10-17	42.975	44.255	42.520	44.160	39.004	560,903
2022-10-14	43.420	44.165	41.870	43.040	38.015	989,608
2022-10-13	40.920	43.415	40.555	42.035	37.127	1,021,749
2022-10-12	41.655	41.655	40.220	40.930	36.151	689,378
2022-10-11	41.430	42.215	40.955	41.760	36.884	737,583
2022-10-10	42.470	42.870	41.445	41.760	36.884	787,382
2022-10-07	42.000	43.460	41.910	42.805	37.807	1,004,226
2022-10-06	42.515	42.960	41.870	42.360	37.414	901,953
2022-10-05	44.775	45.190	41.350	41.685	36.818	1,037,223
2022-10-04	43.700	44.865	43.480	44.855	39.618	963,645
2022-10-03	42.165	43.035	41.385	42.875	37.869	837,592
2022-09-30	40.535	42.975	40.400	42.885	37.878	1,202,817
2022-09-29	42.100	42.400	39.710	40.290	35.586	1,138,420
2022-09-28	41.990	42.520	39.675	42.095	37.180	2,219,779
2022-09-27	44.145	44.415	42.230	42.415	37.463	1,034,958
2022-09-26	44.145	44.805	43.400	43.800	38.686	1,111,005
2022-09-23	46.175	47.080	44.240	44.330	39.154	1,328,987
2022-09-22	46.750	47.200	44.985	45.820	40.470	1,431,993
2022-09-21	47.990	48.735	47.495	48.735	43.045	716,076
2022-09-20	50.800	51.300	48.370	48.370	42.722	1,123,334
2022-09-19	51.900	52.000	49.745	50.540	44.639	732,785
2022-09-16	50.520	52.540	50.330	52.260	46.158	2,162,404
2022-09-15	50.710	51.670	50.530	51.370	45.372	605,762
2022-09-14	50.750	51.580	49.975	50.960	45.010	777,918
2022-09-13	53.770	53.840	51.380	51.430	45.425	738,545
2022-09-12	52.640	54.140	52.430	53.680	47.412	683,634
2022-09-09	50.820	52.140	50.820	51.920	45.858	441,045
2022-09-08	51.600	51.860	50.300	50.600	44.692	419,246
2022-09-07	50.110	51.600	50.060	51.310	45.319	534,827
2022-09-06	49.830	51.110	49.610	50.570	44.665	440,560
2022-09-05	49.715	50.640	49.430	50.030	44.188	477,212
2022-09-02	50.100	51.060	49.330	51.060	45.098	496,434
2022-09-01	50.790	51.210	48.815	49.260	43.508	963,712
2022-08-31	52.320	52.510	51.350	51.400	45.399	758,188
2022-08-30	52.090	53.300	51.400	52.060	45.981	462,119
2022-08-29	51.180	52.250	50.900	52.090	46.008	421,201
2022-08-26	54.100	54.150	51.350	51.570	45.549	869,701
2022-08-25	53.270	54.180	52.800	53.910	47.615	720,090
2022-08-24	52.650	52.770	51.290	51.880	45.822	555,843
2022-08-23	53.520	54.840	53.000	53.000	46.812	431,315
2022-08-22	55.660	55.840	53.260	53.940	47.642	663,367
2022-08-19	57.360	57.360	55.760	56.110	49.559	555,126
2022-08-18	57.260	57.930	56.810	57.880	51.122	338,087
2022-08-17	60.500	60.550	57.160	57.160	50.486	718,192
2022-08-16	61.200	61.250	60.010	60.100	53.083	429,365
2022-08-15	61.500	61.500	60.610	60.800	53.701	197,908
2022-08-12	59.920	61.620	59.830	60.820	53.719	618,337
2022-08-11	59.890	60.000	58.730	59.770	52.791	483,444
2022-08-10	57.060	60.050	56.750	59.560	52.606	720,932
2022-08-09	57.470	57.980	56.880	57.150	50.477	358,362
2022-08-08	57.800	58.260	57.020	57.430	50.724	309,427
2022-08-05	57.350	57.770	57.050	57.380	50.680	353,964
2022-08-04	57.400	58.550	57.000	57.670	50.936	625,831
2022-08-03	55.180	57.310	54.940	57.140	50.468	551,789
2022-08-02	55.540	55.540	54.240	55.390	48.923	476,130
2022-08-01	56.170	56.250	54.960	55.340	48.878	455,967

← NewerPage 18 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.