Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	105.60	105.90	105.20	105.20	105.20	161,214
2026-07-24	104.50	104.90	103.75	104.85	104.85	173,909
2026-07-23	104.95	105.05	104.10	104.70	104.70	226,624
2026-07-22	103.85	105.25	103.35	104.60	104.60	257,475
2026-07-21	104.00	104.30	103.10	103.80	103.80	180,401
2026-07-20	103.00	104.70	102.90	104.25	104.25	245,760
2026-07-17	103.80	104.30	103.10	103.65	103.65	178,920
2026-07-16	103.05	103.55	102.15	103.55	103.55	136,828
2026-07-15	102.45	103.40	101.50	103.15	103.15	235,242
2026-07-14	101.50	102.65	100.85	102.55	102.55	138,811
2026-07-13	102.25	102.70	101.95	102.20	102.20	131,472
2026-07-10	102.80	103.65	102.10	102.50	102.50	170,750
2026-07-09	102.25	102.60	101.35	102.45	102.45	201,479
2026-07-08	102.50	102.55	100.40	100.75	100.75	271,463
2026-07-07	102.40	103.30	102.30	103.10	103.10	190,919
2026-07-06	103.40	103.60	102.35	102.55	102.55	133,911
2026-07-03	102.35	103.30	102.20	103.15	103.15	178,352
2026-07-02	102.15	102.65	101.25	102.25	102.25	300,968
2026-07-01	103.50	103.50	100.60	101.10	101.10	237,994
2026-06-30	102.85	103.30	102.25	102.45	102.45	235,406
2026-06-29	103.05	103.40	102.30	102.85	102.85	170,825
2026-06-26	102.90	103.65	102.60	103.35	103.35	261,954
2026-06-25	102.70	103.30	102.30	102.65	102.65	269,669
2026-06-24	101.60	102.60	100.75	102.15	102.15	268,455
2026-06-23	99.920	101.65	99.700	100.90	100.90	331,336
2026-06-22	98.820	100.30	98.060	100.30	100.30	434,515
2026-06-19	99.500	99.580	97.760	98.700	98.700	1,131,487
2026-06-18	99.700	100.25	98.320	99.460	99.460	334,800
2026-06-17	99.620	100.40	99.200	100.40	100.40	287,148
2026-06-16	100.70	100.70	99.500	99.500	99.500	236,009
2026-06-15	101.80	102.50	100.30	100.30	100.30	333,075
2026-06-12	100.50	101.55	99.840	100.70	100.70	409,590
2026-06-11	98.720	100.50	98.540	99.740	99.740	304,881
2026-06-10	98.180	99.100	97.560	99.000	99.000	610,295
2026-06-09	97.340	98.460	97.280	97.500	97.500	236,353
2026-06-08	97.220	97.800	97.000	97.700	97.700	195,253
2026-06-05	98.800	99.060	97.500	97.800	97.800	117,283
2026-06-04	97.680	98.660	97.680	98.400	98.400	164,804
2026-06-03	98.580	98.720	97.540	97.660	97.660	182,204
2026-06-02	99.000	99.780	98.580	98.780	98.780	156,515
2026-06-01	98.660	100.00	97.680	98.380	98.380	380,947
2026-05-29	98.980	99.540	98.680	99.340	99.340	1,358,954
2026-05-28	97.540	99.060	97.320	98.800	98.800	247,125
2026-05-27	97.820	98.680	97.780	98.420	98.420	255,648
2026-05-26	98.300	98.520	97.600	97.700	97.700	212,175
2026-05-25	98.360	99.000	98.280	98.280	98.280	174,573
2026-05-22	97.580	98.160	97.140	97.600	97.600	168,458
2026-05-21	97.000	98.000	96.740	97.660	97.660	318,405
2026-05-20	95.840	97.540	95.420	97.000	97.000	415,137
2026-05-19	96.340	96.820	95.800	96.200	96.200	293,805
2026-05-18	93.800	96.060	93.600	96.020	96.020	270,263
2026-05-15	95.640	96.320	94.580	95.000	95.000	433,132
2026-05-14	101.25	101.65	100.55	101.50	97.000	212,234
2026-05-13	100.50	100.75	99.280	100.60	96.140	239,026
2026-05-12	101.00	102.00	100.65	100.70	96.236	168,131
2026-05-11	101.35	102.00	100.90	101.75	97.239	201,030
2026-05-08	101.40	102.20	100.80	101.85	97.335	267,158
2026-05-07	104.25	104.30	102.15	102.15	97.621	453,455
2026-05-06	103.40	105.25	102.95	104.35	99.724	325,618
2026-05-05	101.70	103.05	101.70	102.50	97.956	186,733

← NewerPage 2 of 5 · 255 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.