Unibail-Rodamco-Westfield historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 79.840 | 80.240 | 77.340 | 78.740 | 75.249 | 327,319 |
| 2025-05-22 | 79.820 | 79.900 | 78.000 | 79.360 | 75.842 | 411,972 |
| 2025-05-21 | 79.140 | 79.340 | 78.440 | 78.880 | 75.383 | 236,998 |
| 2025-05-20 | 78.500 | 79.060 | 78.160 | 79.040 | 75.536 | 299,648 |
| 2025-05-19 | 78.060 | 78.420 | 76.920 | 78.260 | 74.790 | 287,742 |
| 2025-05-16 | 78.840 | 78.840 | 77.400 | 77.900 | 74.446 | 270,338 |
| 2025-05-15 | 75.980 | 78.040 | 75.680 | 78.020 | 74.561 | 393,965 |
| 2025-05-14 | 75.780 | 77.860 | 75.620 | 75.820 | 72.459 | 472,854 |
| 2025-05-13 | 74.880 | 75.960 | 74.880 | 75.480 | 72.134 | 308,626 |
| 2025-05-12 | 73.800 | 75.820 | 73.180 | 75.120 | 71.790 | 354,797 |
| 2025-05-09 | 72.900 | 73.740 | 72.900 | 73.500 | 70.241 | 215,335 |
| 2025-05-08 | 73.160 | 73.280 | 72.440 | 72.800 | 69.572 | 254,388 |
| 2025-05-07 | 76.660 | 76.800 | 75.780 | 76.440 | 69.706 | 333,673 |
| 2025-05-06 | 76.680 | 77.040 | 76.040 | 76.900 | 70.126 | 235,217 |
| 2025-05-05 | 76.200 | 77.280 | 76.200 | 76.680 | 69.925 | 167,912 |
| 2025-05-02 | 75.360 | 76.420 | 74.840 | 76.200 | 69.487 | 390,216 |
| 2025-04-30 | 74.040 | 74.520 | 73.300 | 74.520 | 67.955 | 428,829 |
| 2025-04-29 | 74.180 | 75.040 | 73.580 | 73.580 | 67.098 | 313,234 |
| 2025-04-28 | 73.380 | 74.120 | 73.220 | 73.940 | 67.426 | 296,589 |
| 2025-04-25 | 73.200 | 73.900 | 72.560 | 73.160 | 66.715 | 254,487 |
| 2025-04-24 | 72.680 | 73.140 | 71.980 | 72.580 | 66.186 | 204,441 |
| 2025-04-23 | 72.300 | 73.260 | 71.920 | 72.200 | 65.840 | 352,677 |
| 2025-04-22 | 71.420 | 72.560 | 70.920 | 71.940 | 65.603 | 206,978 |
| 2025-04-17 | 70.240 | 71.480 | 69.780 | 71.400 | 65.110 | 316,846 |
| 2025-04-16 | 69.740 | 70.180 | 69.480 | 70.140 | 63.961 | 212,363 |
| 2025-04-15 | 68.200 | 70.400 | 68.180 | 70.100 | 63.925 | 320,153 |
| 2025-04-14 | 66.960 | 68.340 | 66.440 | 67.960 | 61.973 | 356,353 |
| 2025-04-11 | 65.540 | 66.500 | 63.600 | 65.560 | 59.785 | 367,830 |
| 2025-04-10 | 70.500 | 70.980 | 65.740 | 65.980 | 60.168 | 765,710 |
| 2025-04-09 | 64.000 | 64.780 | 61.960 | 63.000 | 57.450 | 682,858 |
| 2025-04-08 | 65.520 | 67.580 | 63.940 | 66.520 | 60.660 | 754,343 |
| 2025-04-07 | 64.000 | 68.340 | 63.500 | 65.040 | 59.311 | 1,012,960 |
| 2025-04-04 | 73.080 | 73.120 | 67.020 | 67.720 | 61.754 | 1,129,875 |
| 2025-04-03 | 76.280 | 79.120 | 74.580 | 74.620 | 68.047 | 832,513 |
| 2025-04-02 | 78.040 | 78.840 | 77.860 | 78.040 | 71.165 | 238,271 |
| 2025-04-01 | 78.240 | 79.040 | 78.120 | 78.220 | 71.329 | 193,198 |
| 2025-03-31 | 77.980 | 78.080 | 76.620 | 77.900 | 71.038 | 330,235 |
| 2025-03-28 | 77.740 | 78.720 | 77.620 | 78.000 | 71.129 | 186,771 |
| 2025-03-27 | 77.000 | 78.340 | 76.580 | 77.560 | 70.728 | 225,277 |
| 2025-03-26 | 76.860 | 77.460 | 76.100 | 77.260 | 70.454 | 193,487 |
| 2025-03-25 | 76.740 | 77.400 | 76.480 | 76.600 | 69.852 | 231,359 |
| 2025-03-24 | 77.280 | 77.740 | 75.540 | 76.400 | 69.670 | 209,401 |
| 2025-03-21 | 76.240 | 77.480 | 76.000 | 76.880 | 70.107 | 979,779 |
| 2025-03-20 | 76.280 | 76.920 | 76.160 | 76.700 | 69.943 | 209,006 |
| 2025-03-19 | 76.180 | 76.520 | 75.500 | 76.020 | 69.323 | 221,271 |
| 2025-03-18 | 76.360 | 76.600 | 75.720 | 76.080 | 69.378 | 244,367 |
| 2025-03-17 | 75.520 | 76.700 | 75.340 | 76.340 | 69.615 | 233,684 |
| 2025-03-14 | 76.900 | 76.900 | 75.320 | 75.700 | 69.031 | 305,081 |
| 2025-03-13 | 75.960 | 77.120 | 75.800 | 76.460 | 69.724 | 346,370 |
| 2025-03-12 | 75.540 | 77.000 | 75.460 | 76.340 | 69.615 | 373,526 |
| 2025-03-11 | 74.260 | 76.140 | 74.240 | 74.860 | 68.265 | 414,485 |
| 2025-03-10 | 75.340 | 75.500 | 74.220 | 74.540 | 67.974 | 292,043 |
| 2025-03-07 | 75.340 | 76.200 | 74.180 | 75.200 | 68.575 | 543,071 |
| 2025-03-06 | 78.320 | 78.700 | 75.120 | 75.900 | 69.214 | 790,404 |
| 2025-03-05 | 81.060 | 81.940 | 78.840 | 79.340 | 72.351 | 439,923 |
| 2025-03-04 | 80.760 | 81.500 | 80.080 | 81.500 | 74.321 | 298,008 |
| 2025-03-03 | 81.020 | 81.620 | 80.440 | 81.240 | 74.083 | 259,186 |
| 2025-02-28 | 81.700 | 82.000 | 81.280 | 81.520 | 74.339 | 712,006 |
| 2025-02-27 | 82.000 | 82.400 | 81.420 | 82.300 | 75.050 | 266,611 |
| 2025-02-26 | 82.700 | 84.160 | 82.000 | 82.560 | 75.287 | 264,998 |
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.