Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	94.700	96.000	94.420	95.100	90.884	393,372
2026-02-03	94.260	94.960	93.980	94.340	90.157	385,031
2026-02-02	93.460	94.000	92.840	93.860	89.699	268,418
2026-01-30	91.800	93.000	91.800	93.000	88.877	361,858
2026-01-29	92.900	93.580	92.300	92.300	88.208	236,032
2026-01-28	92.600	93.480	92.200	93.080	88.953	298,369
2026-01-27	92.200	92.880	91.180	92.580	88.476	364,953
2026-01-26	91.780	92.100	91.320	91.820	87.749	285,611
2026-01-23	91.000	91.340	90.560	90.960	86.927	218,204
2026-01-22	90.080	91.480	90.040	91.120	87.080	439,547
2026-01-21	89.400	90.060	88.560	89.280	85.322	378,938
2026-01-20	90.900	91.320	89.440	90.120	86.125	383,797
2026-01-19	90.600	90.920	89.960	90.860	86.832	364,587
2026-01-16	91.940	92.680	91.380	91.560	87.501	312,568
2026-01-15	92.360	92.900	91.660	92.260	88.170	332,422
2026-01-14	92.660	92.780	91.480	92.000	87.921	476,583
2026-01-13	93.300	93.580	92.300	92.400	88.303	531,879
2026-01-12	93.720	94.080	93.280	93.860	89.699	191,364
2026-01-09	95.000	95.000	93.620	94.240	90.062	256,906
2026-01-08	94.680	95.260	93.840	95.140	90.922	224,494
2026-01-07	93.400	95.220	92.960	94.720	90.521	618,243
2026-01-06	93.220	93.320	92.340	92.760	88.648	232,940
2026-01-05	92.500	93.300	91.860	93.200	89.068	303,242
2026-01-02	93.100	93.400	92.360	92.520	88.418	235,737
2025-12-31	93.300	93.300	92.280	92.760	88.648	181,051
2025-12-30	92.680	93.420	92.580	93.380	89.240	169,575
2025-12-29	92.340	93.040	92.000	92.660	88.552	187,033
2025-12-24	91.940	92.700	91.940	92.300	88.208	63,307
2025-12-23	92.820	92.840	92.020	92.200	88.112	159,242
2025-12-22	91.880	92.560	91.500	92.560	88.456	191,993
2025-12-19	92.720	92.900	91.440	92.160	88.074	2,453,427
2025-12-18	92.080	93.200	91.860	93.060	88.934	494,909
2025-12-17	92.320	92.560	91.620	91.860	87.787	258,994
2025-12-16	92.300	92.380	91.660	92.080	87.998	333,329
2025-12-15	91.500	92.900	91.500	91.700	87.635	314,169
2025-12-12	90.980	91.940	90.300	91.400	87.348	334,372
2025-12-11	91.580	91.740	90.200	90.480	86.469	249,195
2025-12-10	91.000	91.420	90.320	91.080	87.042	325,935
2025-12-09	90.500	91.020	89.560	90.560	86.545	301,217
2025-12-08	89.160	91.800	89.100	90.740	86.717	553,988
2025-12-05	90.280	90.400	89.220	89.220	85.264	257,428
2025-12-04	90.360	90.420	89.480	90.140	86.144	362,658
2025-12-03	91.780	91.780	89.880	90.140	86.144	382,945
2025-12-02	91.660	91.960	91.040	91.260	87.214	278,630
2025-12-01	90.860	91.520	90.320	91.240	87.195	188,887
2025-11-28	91.400	91.900	91.380	91.620	87.558	228,853
2025-11-27	90.720	91.820	90.560	91.580	87.520	228,180
2025-11-26	89.840	90.820	89.140	90.720	86.698	275,989
2025-11-25	90.040	90.180	89.000	90.000	86.010	208,897
2025-11-24	89.640	90.080	88.620	89.460	85.494	934,646
2025-11-21	89.300	89.900	88.560	89.400	85.437	307,779
2025-11-20	90.940	91.040	89.760	89.760	85.781	210,977
2025-11-19	90.440	90.600	89.680	90.080	86.086	172,169
2025-11-18	90.000	90.480	89.500	90.440	86.430	367,645
2025-11-17	91.160	91.420	90.580	91.120	87.080	230,410
2025-11-14	91.940	91.940	89.780	91.040	87.004	358,684
2025-11-13	92.100	93.280	91.660	92.320	88.227	296,160
2025-11-12	91.940	92.240	91.400	91.580	87.520	249,872
2025-11-11	90.840	91.380	89.860	91.380	87.329	579,644
2025-11-10	90.300	90.800	90.140	90.340	86.335	576,074

← NewerPage 4 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.