Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	89.680	90.000	89.280	89.880	85.895	463,756
2025-11-06	89.280	89.740	88.700	89.680	85.704	557,687
2025-11-05	89.640	90.000	89.000	89.020	85.073	312,940
2025-11-04	89.480	90.280	88.620	90.020	86.029	312,842
2025-11-03	89.580	90.060	88.320	88.500	84.576	357,321
2025-10-31	90.200	90.460	89.520	89.640	85.666	293,451
2025-10-30	90.120	90.300	89.080	90.080	86.086	284,270
2025-10-29	90.920	91.300	90.540	90.540	86.526	200,885
2025-10-28	90.140	91.400	90.000	90.880	86.851	281,625
2025-10-27	90.660	90.660	89.360	90.040	86.048	182,816
2025-10-24	91.300	91.320	88.920	90.620	86.602	358,467
2025-10-23	91.660	92.200	91.020	91.160	87.118	275,314
2025-10-22	90.720	91.580	90.540	91.580	87.520	430,285
2025-10-21	90.000	90.820	89.840	90.360	86.354	336,872
2025-10-20	89.840	89.840	88.160	89.540	85.570	206,895
2025-10-17	90.000	90.300	88.740	89.440	85.475	309,343
2025-10-16	88.860	90.320	88.640	90.320	86.316	461,641
2025-10-15	89.340	89.560	87.920	88.500	84.576	219,286
2025-10-14	87.800	89.280	87.720	88.840	84.901	244,572
2025-10-13	88.460	88.720	87.460	87.940	84.041	176,605
2025-10-10	87.560	88.800	87.560	88.060	84.156	318,980
2025-10-09	87.120	88.220	87.120	87.380	83.506	194,995
2025-10-08	87.340	88.160	87.000	87.280	83.410	281,775
2025-10-07	88.160	88.260	86.680	87.140	83.277	359,563
2025-10-06	88.640	88.900	86.860	88.420	84.500	288,491
2025-10-03	89.300	89.980	88.280	88.900	84.959	217,839
2025-10-02	89.780	89.900	88.900	88.900	84.959	240,488
2025-10-01	88.820	89.660	87.660	89.180	85.226	393,880
2025-09-30	88.900	89.440	88.160	89.440	85.475	367,484
2025-09-29	88.240	88.920	87.640	88.920	84.978	276,031
2025-09-26	88.040	88.600	87.520	87.700	83.812	217,821
2025-09-25	87.100	87.800	86.440	87.640	83.755	287,681
2025-09-24	87.720	87.820	87.180	87.620	83.735	376,022
2025-09-23	88.160	88.440	87.680	87.680	83.793	189,858
2025-09-22	88.280	88.380	87.280	87.820	83.927	280,504
2025-09-19	87.980	88.800	87.940	88.380	84.462	1,060,048
2025-09-18	88.220	89.120	87.700	87.900	84.003	365,386
2025-09-17	89.380	89.380	88.000	88.480	84.557	310,880
2025-09-16	90.500	90.560	88.880	89.160	85.207	430,817
2025-09-15	89.540	90.560	89.460	90.180	86.182	297,261
2025-09-12	88.820	89.580	88.660	89.340	85.379	294,300
2025-09-11	87.520	88.500	87.320	88.340	84.423	287,567
2025-09-10	87.700	88.100	87.160	87.420	83.544	265,507
2025-09-09	87.660	88.420	87.100	87.300	83.430	228,023
2025-09-08	88.140	88.620	87.600	87.600	83.716	238,153
2025-09-05	86.700	87.820	85.600	87.580	83.697	386,703
2025-09-04	86.760	86.880	86.080	86.280	82.455	454,488
2025-09-03	86.600	87.200	85.920	86.780	82.933	406,122
2025-09-02	88.740	88.740	85.820	86.460	82.627	532,987
2025-09-01	89.000	89.240	88.400	88.880	84.940	89,423
2025-08-29	88.300	89.220	88.300	88.800	84.863	201,803
2025-08-28	88.560	88.860	86.960	88.260	84.347	225,596
2025-08-27	88.880	88.920	87.560	88.300	84.385	324,816
2025-08-26	89.320	89.320	87.140	89.060	85.112	1,297,467
2025-08-25	91.800	92.000	89.640	90.040	86.048	418,838
2025-08-22	90.820	92.020	90.580	91.700	87.635	391,085
2025-08-21	91.160	91.180	90.160	90.700	86.679	328,040
2025-08-20	91.100	91.740	90.660	91.320	87.271	213,509
2025-08-19	91.300	91.480	90.860	90.860	86.832	232,882
2025-08-18	91.000	92.100	90.640	91.060	87.023	448,214

← NewerPage 5 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.