Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	67.320	72.420	67.030	71.930	63.531	1,545,892
2022-02-09	63.840	66.650	63.280	66.630	58.850	807,826
2022-02-08	61.850	63.590	61.720	63.510	56.095	477,595
2022-02-07	63.000	63.310	61.590	61.590	54.399	547,778
2022-02-04	66.110	66.350	62.540	62.770	55.441	823,568
2022-02-03	67.370	67.760	65.970	65.970	58.267	445,869
2022-02-02	68.620	68.800	67.440	67.440	59.566	560,022
2022-02-01	67.640	68.760	66.780	68.760	60.732	712,260
2022-01-31	66.990	67.550	65.520	67.290	59.433	626,344
2022-01-28	66.280	66.360	64.890	66.190	58.462	607,765
2022-01-27	64.660	67.610	64.340	66.520	58.753	674,574
2022-01-26	64.460	66.370	64.420	66.240	58.506	785,926
2022-01-25	62.590	64.960	62.430	63.670	56.236	845,059
2022-01-24	63.740	64.220	61.400	61.590	54.399	963,003
2022-01-21	64.480	65.310	63.910	64.510	56.978	671,399
2022-01-20	66.110	66.300	64.110	65.750	58.073	541,143
2022-01-19	65.150	66.630	64.900	66.630	58.850	534,727
2022-01-18	64.850	66.030	64.490	66.030	58.320	468,956
2022-01-17	65.680	66.030	65.140	65.190	57.578	404,650
2022-01-14	65.010	66.030	64.720	65.600	57.940	487,443
2022-01-13	64.400	66.030	64.070	65.310	57.684	442,238
2022-01-12	67.170	67.320	64.170	65.040	57.446	669,640
2022-01-11	67.250	67.390	66.060	66.580	58.806	448,394
2022-01-10	66.090	67.080	64.950	66.910	59.098	457,845
2022-01-07	66.650	67.000	65.740	65.980	58.276	531,408
2022-01-06	64.590	67.070	63.500	66.750	58.956	780,178
2022-01-05	64.500	66.730	64.500	66.080	58.364	944,682
2022-01-04	63.270	65.070	63.270	64.520	56.987	738,959
2022-01-03	61.860	63.000	61.500	62.800	55.467	559,578
2021-12-31	60.800	61.620	60.450	61.620	54.425	243,780
2021-12-30	59.800	60.790	59.800	60.790	53.692	327,514
2021-12-29	61.400	61.660	59.840	60.020	53.012	362,192
2021-12-28	61.000	61.450	60.380	60.880	53.772	239,135
2021-12-27	59.840	61.270	59.660	61.170	54.028	343,033
2021-12-24	60.400	60.910	60.220	60.220	53.189	79,484
2021-12-23	59.650	61.040	59.620	60.290	53.250	532,907
2021-12-22	58.660	59.580	58.380	59.550	52.597	658,439
2021-12-21	57.150	59.040	56.800	58.670	51.820	769,684
2021-12-20	56.080	57.630	55.140	56.510	49.912	788,155
2021-12-17	56.740	58.630	55.900	57.880	51.122	3,894,330
2021-12-16	58.920	59.400	56.650	56.930	50.283	1,038,562
2021-12-15	58.730	58.930	57.360	57.480	50.769	670,145
2021-12-14	58.090	59.360	57.870	58.870	51.996	732,063
2021-12-13	60.870	61.740	57.930	58.090	51.307	908,566
2021-12-10	60.000	61.200	59.700	60.380	53.330	326,734
2021-12-09	61.970	62.510	60.060	60.470	53.409	659,154
2021-12-08	62.980	63.320	60.460	62.240	54.973	844,952
2021-12-07	62.750	64.070	61.970	63.190	55.812	932,575
2021-12-06	59.270	62.020	58.820	61.960	54.725	906,730
2021-12-03	60.180	60.400	57.880	58.140	51.352	655,693
2021-12-02	58.220	59.430	57.300	59.170	52.261	914,432
2021-12-01	58.620	60.400	58.160	60.060	53.047	668,306
2021-11-30	58.980	60.780	57.900	58.200	51.405	1,424,402
2021-11-29	59.400	62.010	58.800	60.000	52.994	1,135,202
2021-11-26	60.750	61.510	56.500	58.460	51.634	2,344,964
2021-11-25	64.340	66.640	63.710	66.340	58.594	728,290
2021-11-24	63.810	64.550	62.680	64.400	56.881	445,850
2021-11-23	62.550	64.840	62.350	63.850	56.395	575,143
2021-11-22	62.240	63.940	62.240	63.100	55.732	557,627
2021-11-19	64.470	64.470	61.020	62.330	55.052	1,202,720

← NewerPage 21 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.