Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	82.400	83.660	82.400	83.100	75.780	282,605
2025-02-24	82.320	82.740	81.800	82.300	75.050	371,463
2025-02-21	81.320	82.040	80.700	82.020	74.795	356,039
2025-02-20	80.060	81.540	79.900	81.400	74.229	290,506
2025-02-19	80.000	80.260	79.520	79.900	72.861	297,173
2025-02-18	80.120	80.960	79.760	80.200	73.135	276,907
2025-02-17	80.440	81.020	79.860	80.000	72.953	177,037
2025-02-14	79.600	81.480	79.520	80.500	73.409	429,723
2025-02-13	80.980	82.000	78.400	78.940	71.986	726,135
2025-02-12	81.160	83.140	81.140	82.300	75.050	477,796
2025-02-11	81.760	82.240	81.440	81.960	74.740	218,693
2025-02-10	81.540	82.320	81.500	81.820	74.612	210,570
2025-02-07	82.000	82.580	80.680	81.100	73.956	268,179
2025-02-06	80.060	82.060	79.840	81.520	74.339	556,142
2025-02-05	79.100	80.340	79.020	80.100	73.044	276,486
2025-02-04	79.680	79.980	78.960	79.080	72.114	266,061
2025-02-03	79.880	80.140	78.900	79.800	72.770	352,785
2025-01-31	80.040	81.000	79.920	80.860	73.737	350,748
2025-01-30	79.140	80.620	78.680	80.100	73.044	350,663
2025-01-29	79.180	79.940	78.620	79.520	72.515	326,956
2025-01-28	78.160	79.780	77.920	79.360	72.369	303,446
2025-01-27	76.800	78.740	76.740	78.260	71.366	360,717
2025-01-24	76.240	77.200	76.240	76.800	70.035	339,452
2025-01-23	74.380	75.920	74.260	75.720	69.050	380,642
2025-01-22	75.180	75.280	74.400	74.400	67.846	200,460
2025-01-21	74.420	75.040	73.860	75.040	68.430	275,177
2025-01-20	74.700	74.880	73.740	74.580	68.010	163,435
2025-01-17	73.800	75.040	73.340	74.640	68.065	362,658
2025-01-16	73.400	73.500	72.520	73.500	67.025	331,192
2025-01-15	71.700	73.760	71.640	73.340	66.879	481,660
2025-01-14	72.300	72.380	70.960	71.160	64.891	275,684
2025-01-13	72.700	73.500	71.160	71.320	65.037	437,415
2025-01-10	74.140	74.820	73.440	73.780	67.281	247,409
2025-01-09	73.740	74.620	73.360	74.200	67.664	183,651
2025-01-08	75.080	75.320	73.520	74.700	68.120	385,857
2025-01-07	75.800	76.640	75.100	75.300	68.667	418,700
2025-01-06	74.100	74.840	73.420	74.300	67.755	226,736
2025-01-03	73.540	74.500	73.400	73.740	67.244	209,063
2025-01-02	73.260	73.860	72.500	73.520	67.043	243,379
2024-12-31	71.820	73.140	71.820	72.720	66.314	129,597
2024-12-30	72.240	72.740	72.140	72.320	65.949	228,467
2024-12-27	72.280	72.460	71.820	72.280	65.913	190,369
2024-12-24	71.680	72.540	71.640	72.540	66.150	96,550
2024-12-23	71.400	71.460	71.020	71.280	65.001	224,282
2024-12-20	70.200	71.660	69.940	71.660	65.347	555,801
2024-12-19	71.180	71.440	70.660	70.960	64.709	586,904
2024-12-18	72.720	73.660	72.520	72.960	66.533	199,337
2024-12-17	72.200	73.220	71.960	72.780	66.369	330,723
2024-12-16	73.800	74.260	72.520	72.900	66.478	278,569
2024-12-13	73.840	74.220	73.500	73.940	67.426	220,136
2024-12-12	73.900	74.480	73.660	74.080	67.554	246,931
2024-12-11	73.900	74.260	73.600	73.960	67.445	183,780
2024-12-10	75.300	75.760	74.020	74.260	67.718	508,667
2024-12-09	78.000	78.080	76.260	76.600	69.852	179,765
2024-12-06	77.500	78.540	77.340	77.880	71.019	244,624
2024-12-05	76.340	78.340	76.340	77.380	70.563	320,551
2024-12-04	75.740	77.260	75.520	76.940	70.162	212,271
2024-12-03	75.020	76.180	74.760	75.840	69.159	231,450
2024-12-02	76.720	77.200	74.820	75.300	68.667	399,795
2024-11-29	77.220	77.980	77.020	77.560	70.728	264,443

← NewerPage 8 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.