Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	66.250	67.540	66.020	67.250	59.398	676,028
2022-05-06	67.780	68.080	66.040	66.880	59.071	553,793
2022-05-05	69.980	71.390	68.120	68.370	60.387	621,325
2022-05-04	69.500	69.940	68.500	68.610	60.599	350,315
2022-05-03	68.300	69.830	68.180	69.000	60.943	529,282
2022-05-02	67.220	68.970	65.090	68.080	60.131	622,195
2022-04-29	67.990	68.900	67.300	68.000	60.060	760,445
2022-04-28	71.500	71.840	66.970	67.660	59.760	786,284
2022-04-27	70.580	72.880	69.300	70.660	62.410	542,727
2022-04-26	71.300	73.050	69.940	70.970	62.683	547,951
2022-04-25	68.570	70.860	68.100	70.170	61.977	475,074
2022-04-22	70.370	71.350	69.630	69.920	61.756	393,868
2022-04-21	70.000	72.510	69.800	71.600	63.240	596,301
2022-04-20	70.600	70.750	69.210	69.630	61.500	478,872
2022-04-19	70.710	70.970	69.790	70.230	62.030	506,689
2022-04-14	71.150	71.620	69.870	70.990	62.701	545,719
2022-04-13	69.740	71.160	69.540	70.780	62.516	518,037
2022-04-12	68.720	70.400	67.990	69.730	61.588	599,965
2022-04-11	68.040	70.120	67.960	69.970	61.800	569,676
2022-04-08	68.040	69.210	67.880	68.590	60.581	426,666
2022-04-07	67.890	69.500	67.240	67.350	59.486	699,660
2022-04-06	68.300	69.370	66.540	67.080	59.248	754,345
2022-04-05	68.000	68.910	67.230	68.310	60.334	508,958
2022-04-04	69.020	69.180	66.840	67.890	59.963	419,527
2022-04-01	68.450	69.590	67.550	68.580	60.573	572,419
2022-03-31	69.000	69.370	68.110	68.180	60.219	570,163
2022-03-30	68.810	69.730	67.590	68.490	60.493	873,811
2022-03-29	66.000	68.870	65.140	68.590	60.581	1,113,403
2022-03-28	63.500	66.020	62.560	65.290	57.667	898,066
2022-03-25	61.450	64.160	61.220	63.820	56.368	663,398
2022-03-24	61.400	61.680	60.380	61.210	54.063	567,052
2022-03-23	63.600	63.850	60.860	61.080	53.948	576,395
2022-03-22	61.590	63.980	61.580	63.700	56.262	515,055
2022-03-21	62.000	63.090	61.250	61.500	54.319	598,922
2022-03-18	63.500	63.630	61.350	62.700	55.379	1,324,573
2022-03-17	64.300	65.730	62.630	63.250	55.865	580,488
2022-03-16	63.400	66.040	63.080	64.140	56.651	1,185,616
2022-03-15	62.480	62.740	60.550	61.760	54.549	686,316
2022-03-14	61.340	62.870	60.720	61.370	54.204	678,557
2022-03-11	59.850	62.130	58.450	60.240	53.206	812,935
2022-03-10	58.490	59.920	57.270	59.250	52.332	1,003,989
2022-03-09	55.410	58.820	54.580	58.820	51.952	1,402,289
2022-03-08	52.680	56.310	52.040	53.220	47.006	1,396,586
2022-03-07	57.500	57.710	52.620	53.290	47.068	1,699,435
2022-03-04	62.500	62.690	58.250	58.410	51.590	1,277,542
2022-03-03	64.910	65.710	62.660	63.230	55.847	578,814
2022-03-02	63.930	65.380	62.740	64.660	57.110	845,291
2022-03-01	67.000	68.370	63.890	63.940	56.474	860,675
2022-02-28	66.320	68.230	65.650	67.880	59.954	904,381
2022-02-25	66.510	69.180	65.870	68.740	60.714	851,380
2022-02-24	65.670	67.470	64.760	65.670	58.002	1,230,044
2022-02-23	69.810	70.350	68.520	68.840	60.802	661,251
2022-02-22	67.320	69.950	66.100	69.750	61.606	644,969
2022-02-21	71.690	72.100	69.050	69.860	61.703	707,802
2022-02-18	71.330	72.650	71.120	71.260	62.940	696,417
2022-02-17	71.630	72.440	70.500	71.840	63.452	755,122
2022-02-16	68.820	72.000	68.820	72.000	63.593	708,043
2022-02-15	67.840	69.200	67.250	68.870	60.829	716,513
2022-02-14	67.320	69.140	65.270	68.460	60.467	1,003,323
2022-02-11	70.500	71.160	68.380	69.070	61.005	821,758

← NewerPage 20 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.