Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	101.70	103.50	101.35	103.10	98.529	322,247
2026-04-29	104.10	104.10	102.35	102.55	98.003	248,948
2026-04-28	102.95	103.90	102.65	103.90	99.294	385,311
2026-04-27	103.90	104.00	102.90	103.30	98.720	296,578
2026-04-24	104.15	105.40	103.55	103.95	99.341	279,636
2026-04-23	104.35	105.25	104.10	104.55	99.915	182,361
2026-04-22	105.15	106.35	104.80	105.20	100.54	250,743
2026-04-21	105.45	105.80	104.50	104.75	100.11	350,959
2026-04-20	105.40	106.20	105.10	105.40	100.73	231,252
2026-04-17	104.30	106.60	104.15	106.55	101.83	429,764
2026-04-16	104.35	105.25	103.95	104.15	99.533	298,874
2026-04-15	104.00	104.65	103.65	104.05	99.437	290,984
2026-04-14	102.60	103.90	101.75	103.90	99.294	405,324
2026-04-13	101.35	102.65	101.15	101.90	97.382	289,013
2026-04-10	102.80	103.15	102.05	102.45	97.908	277,236
2026-04-09	101.70	102.70	101.40	102.70	98.147	292,811
2026-04-08	101.10	103.00	100.45	102.35	97.812	731,533
2026-04-07	98.800	99.980	97.800	97.820	93.483	386,135
2026-04-02	96.600	99.100	96.020	98.460	94.095	338,112
2026-04-01	98.020	98.440	97.480	98.060	93.713	456,063
2026-03-31	94.260	95.960	94.260	94.900	90.693	414,496
2026-03-30	91.900	94.560	91.600	94.520	90.330	503,787
2026-03-27	93.300	93.420	91.620	92.220	88.131	478,394
2026-03-26	91.880	93.940	91.880	93.760	89.603	383,542
2026-03-25	95.840	96.120	93.180	93.680	89.527	407,814
2026-03-24	94.760	96.060	94.180	94.680	90.482	445,040
2026-03-23	91.340	96.700	88.900	94.600	90.406	552,281
2026-03-20	95.720	96.920	93.620	93.980	89.813	909,249
2026-03-19	96.680	96.780	95.180	95.180	90.960	633,303
2026-03-18	97.180	98.560	96.940	97.660	93.330	416,312
2026-03-17	96.600	98.020	96.340	97.000	92.700	331,933
2026-03-16	93.600	96.860	93.600	96.380	92.107	352,871
2026-03-13	93.740	95.540	92.820	93.960	89.794	307,492
2026-03-12	95.280	95.400	93.880	94.940	90.731	335,041
2026-03-11	96.900	96.960	95.180	95.560	91.323	299,375
2026-03-10	95.620	97.660	95.620	97.600	93.273	421,847
2026-03-09	94.000	94.760	92.900	94.440	90.253	567,290
2026-03-06	98.500	98.760	96.560	97.820	93.483	427,985
2026-03-05	98.920	100.95	98.160	98.160	93.808	330,150
2026-03-04	97.880	99.660	97.640	99.340	94.936	323,598
2026-03-03	100.90	101.10	97.280	98.160	93.808	590,230
2026-03-02	103.50	104.50	101.85	102.95	98.386	538,758
2026-02-27	104.00	106.65	103.90	106.15	101.44	877,734
2026-02-26	104.00	104.95	103.75	104.25	99.628	306,163
2026-02-25	104.25	104.55	103.55	103.95	99.341	244,489
2026-02-24	104.60	105.70	104.20	104.40	99.771	304,340
2026-02-23	104.20	104.80	103.85	104.70	100.06	455,909
2026-02-20	103.10	104.60	102.40	104.40	99.771	1,058,431
2026-02-19	102.85	103.95	101.95	102.80	98.242	385,179
2026-02-18	105.00	106.15	103.45	103.45	98.864	589,400
2026-02-17	100.30	103.75	100.15	103.55	98.959	577,571
2026-02-16	99.780	100.85	98.860	100.55	96.092	317,732
2026-02-13	97.240	99.880	96.600	99.460	95.050	523,236
2026-02-12	98.480	100.85	95.860	99.040	94.649	678,213
2026-02-11	96.000	97.720	95.840	96.900	92.604	339,055
2026-02-10	96.120	96.280	95.420	96.100	91.839	202,939
2026-02-09	96.660	96.840	95.420	96.100	91.839	149,965
2026-02-06	96.460	97.060	95.900	96.060	91.801	271,579
2026-02-05	95.160	96.360	94.620	96.280	92.011	328,287
2026-02-04	94.700	96.000	94.420	95.100	90.884	393,372

← NewerPage 3 of 22 · 1,283 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.