Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	54.600	56.630	54.270	55.190	48.746	784,453
2022-07-28	53.700	54.650	52.550	53.820	47.536	850,024
2022-07-27	52.300	52.410	50.410	52.370	46.255	848,475
2022-07-26	51.320	51.590	50.460	51.590	45.566	500,577
2022-07-25	51.690	52.130	51.030	51.490	45.478	421,113
2022-07-22	48.995	52.140	48.785	52.020	45.946	906,910
2022-07-21	49.810	50.130	48.000	48.960	43.243	880,251
2022-07-20	50.590	50.980	49.430	49.850	44.029	560,904
2022-07-19	48.770	50.630	48.610	50.430	44.542	590,182
2022-07-18	49.245	50.020	48.620	49.370	43.606	432,707
2022-07-15	47.470	48.970	47.195	48.625	42.948	940,497
2022-07-14	48.135	48.570	46.680	47.200	41.689	670,756
2022-07-13	48.360	49.160	47.530	48.500	42.837	645,200
2022-07-12	46.635	48.740	45.690	48.640	42.961	933,345
2022-07-11	49.385	50.400	48.670	49.015	43.292	406,031
2022-07-08	48.125	50.800	47.900	50.360	44.480	1,035,141
2022-07-07	48.165	48.735	47.650	48.505	42.842	693,432
2022-07-06	47.000	48.030	46.560	47.570	42.016	995,912
2022-07-05	47.995	48.755	46.135	46.135	40.748	778,107
2022-07-04	49.775	49.780	47.180	47.480	41.936	787,819
2022-07-01	48.620	49.750	47.910	49.055	43.327	818,251
2022-06-30	50.000	50.620	47.680	48.650	42.970	1,201,941
2022-06-29	51.860	52.070	49.830	50.930	44.983	943,741
2022-06-28	52.940	53.820	52.330	53.110	46.909	528,974
2022-06-27	52.270	53.200	51.680	52.320	46.211	556,777
2022-06-24	51.120	52.550	50.640	52.020	45.946	561,673
2022-06-23	53.010	53.120	50.220	50.680	44.763	706,371
2022-06-22	53.400	53.510	52.030	53.090	46.891	579,119
2022-06-21	54.900	55.510	53.850	54.280	47.942	426,766
2022-06-20	52.560	54.820	52.560	54.760	48.366	417,458
2022-06-17	52.870	53.480	51.860	52.310	46.202	1,139,848
2022-06-16	54.940	54.940	51.700	52.630	46.485	793,189
2022-06-15	53.800	55.110	53.460	54.580	48.207	681,128
2022-06-14	55.650	55.650	52.730	53.500	47.253	892,854
2022-06-13	59.290	59.300	54.880	55.040	48.613	900,232
2022-06-10	61.150	61.150	59.150	59.910	52.915	701,028
2022-06-09	63.500	63.770	61.150	61.580	54.390	627,836
2022-06-08	63.900	64.700	63.480	63.810	56.359	391,664
2022-06-07	64.210	65.100	63.820	64.030	56.554	500,028
2022-06-06	64.000	65.010	63.910	64.890	57.313	467,231
2022-06-03	63.600	63.950	62.980	63.500	56.086	308,443
2022-06-02	64.720	65.150	62.700	63.090	55.724	736,929
2022-06-01	66.040	66.540	64.440	64.560	57.022	604,663
2022-05-31	66.000	66.220	64.820	65.490	57.843	1,921,497
2022-05-30	66.580	68.080	66.370	66.690	58.903	647,771
2022-05-27	66.500	66.860	64.720	66.070	58.356	811,668
2022-05-26	65.720	67.800	65.370	67.610	59.716	549,822
2022-05-25	66.240	66.860	64.780	65.790	58.108	518,701
2022-05-24	67.520	67.880	65.360	65.900	58.205	504,005
2022-05-23	67.490	68.070	66.360	68.070	60.122	596,405
2022-05-20	64.120	67.390	63.800	66.170	58.444	1,150,286
2022-05-19	71.380	71.660	63.910	64.110	56.624	1,423,197
2022-05-18	71.430	73.090	71.330	72.450	63.991	625,228
2022-05-17	70.450	71.900	70.180	71.310	62.984	437,669
2022-05-16	69.700	70.510	69.290	70.000	61.827	482,375
2022-05-13	70.010	70.250	66.990	70.040	61.862	826,237
2022-05-12	69.660	70.420	69.000	69.600	61.473	725,491
2022-05-11	69.510	70.990	68.750	70.610	62.366	674,240
2022-05-10	67.280	69.320	66.670	68.730	60.705	812,286
2022-05-09	66.250	67.540	66.020	67.250	59.398	676,028

← NewerPage 19 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.