Unibail-Rodamco-Westfield historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 77.000 | 77.680 | 76.480 | 77.660 | 70.819 | 253,564 |
| 2024-11-27 | 76.540 | 77.080 | 75.160 | 76.900 | 70.126 | 260,887 |
| 2024-11-26 | 76.800 | 77.320 | 76.380 | 76.760 | 69.998 | 178,973 |
| 2024-11-25 | 78.260 | 78.880 | 75.860 | 77.620 | 70.782 | 1,147,136 |
| 2024-11-22 | 75.540 | 77.660 | 75.200 | 77.560 | 70.728 | 380,512 |
| 2024-11-21 | 75.140 | 75.640 | 73.580 | 75.200 | 68.575 | 301,648 |
| 2024-11-20 | 74.460 | 74.940 | 74.280 | 74.900 | 68.302 | 253,818 |
| 2024-11-19 | 73.940 | 74.700 | 73.020 | 74.340 | 67.791 | 285,210 |
| 2024-11-18 | 74.280 | 74.340 | 73.380 | 73.580 | 67.098 | 261,072 |
| 2024-11-15 | 73.580 | 74.680 | 73.280 | 74.420 | 67.864 | 194,305 |
| 2024-11-14 | 72.520 | 74.180 | 72.520 | 73.900 | 67.390 | 285,418 |
| 2024-11-13 | 72.240 | 72.960 | 71.780 | 72.180 | 65.822 | 229,155 |
| 2024-11-12 | 73.320 | 73.580 | 72.440 | 72.740 | 66.332 | 327,669 |
| 2024-11-11 | 74.340 | 75.180 | 74.100 | 74.100 | 67.572 | 275,997 |
| 2024-11-08 | 72.900 | 74.140 | 72.840 | 73.940 | 67.426 | 284,604 |
| 2024-11-07 | 72.760 | 73.000 | 72.000 | 72.720 | 66.314 | 363,322 |
| 2024-11-06 | 75.000 | 75.620 | 72.560 | 73.000 | 66.569 | 410,414 |
| 2024-11-05 | 74.660 | 75.060 | 74.160 | 74.320 | 67.773 | 191,181 |
| 2024-11-04 | 75.160 | 75.900 | 74.740 | 74.980 | 68.375 | 177,594 |
| 2024-11-01 | 74.480 | 75.840 | 74.460 | 75.240 | 68.612 | 214,002 |
| 2024-10-31 | 74.960 | 75.320 | 74.220 | 74.880 | 68.284 | 325,106 |
| 2024-10-30 | 76.500 | 76.960 | 75.180 | 75.760 | 69.086 | 243,465 |
| 2024-10-29 | 78.220 | 78.800 | 76.380 | 76.700 | 69.943 | 216,720 |
| 2024-10-28 | 77.540 | 78.360 | 77.180 | 77.900 | 71.038 | 193,975 |
| 2024-10-25 | 77.360 | 77.900 | 77.040 | 77.140 | 70.345 | 148,643 |
| 2024-10-24 | 77.040 | 78.220 | 76.820 | 77.280 | 70.472 | 281,590 |
| 2024-10-23 | 76.340 | 77.320 | 76.340 | 76.820 | 70.053 | 142,389 |
| 2024-10-22 | 77.060 | 77.220 | 75.960 | 76.440 | 69.706 | 239,498 |
| 2024-10-21 | 78.600 | 78.680 | 77.160 | 77.560 | 70.728 | 208,356 |
| 2024-10-18 | 77.420 | 78.560 | 77.100 | 78.560 | 71.640 | 180,514 |
| 2024-10-17 | 78.540 | 78.940 | 77.980 | 78.300 | 71.402 | 137,078 |
| 2024-10-16 | 77.960 | 78.860 | 77.080 | 78.540 | 71.621 | 176,971 |
| 2024-10-15 | 77.160 | 78.300 | 77.160 | 77.740 | 70.892 | 255,293 |
| 2024-10-14 | 76.400 | 77.320 | 75.960 | 76.840 | 70.071 | 207,905 |
| 2024-10-11 | 74.940 | 76.760 | 74.620 | 76.280 | 69.560 | 328,364 |
| 2024-10-10 | 75.880 | 76.100 | 74.720 | 74.720 | 68.138 | 233,061 |
| 2024-10-09 | 74.760 | 76.160 | 74.500 | 76.020 | 69.323 | 207,841 |
| 2024-10-08 | 74.500 | 75.120 | 74.120 | 74.600 | 68.028 | 244,632 |
| 2024-10-07 | 76.740 | 76.740 | 74.120 | 74.640 | 68.065 | 238,873 |
| 2024-10-04 | 75.360 | 76.840 | 75.360 | 76.240 | 69.524 | 282,346 |
| 2024-10-03 | 76.220 | 76.620 | 75.260 | 75.560 | 68.904 | 238,395 |
| 2024-10-02 | 78.320 | 78.400 | 76.140 | 76.680 | 69.925 | 253,651 |
| 2024-10-01 | 78.960 | 79.380 | 77.740 | 78.320 | 71.421 | 211,469 |
| 2024-09-30 | 78.560 | 78.660 | 77.280 | 78.600 | 71.676 | 464,307 |
| 2024-09-27 | 78.760 | 79.580 | 78.420 | 79.000 | 72.041 | 269,132 |
| 2024-09-26 | 78.080 | 79.580 | 77.900 | 79.100 | 72.132 | 317,314 |
| 2024-09-25 | 76.540 | 77.300 | 76.200 | 77.220 | 70.418 | 232,251 |
| 2024-09-24 | 76.840 | 77.280 | 76.020 | 76.740 | 69.980 | 195,357 |
| 2024-09-23 | 76.240 | 77.000 | 75.480 | 76.780 | 70.016 | 207,249 |
| 2024-09-20 | 76.020 | 77.040 | 75.760 | 76.400 | 69.670 | 652,656 |
| 2024-09-19 | 77.600 | 77.600 | 75.460 | 76.120 | 69.414 | 378,519 |
| 2024-09-18 | 77.820 | 78.100 | 77.200 | 77.640 | 70.801 | 241,122 |
| 2024-09-17 | 77.580 | 78.480 | 77.580 | 77.620 | 70.782 | 393,082 |
| 2024-09-16 | 76.440 | 77.500 | 76.120 | 77.500 | 70.673 | 272,762 |
| 2024-09-13 | 75.860 | 77.060 | 75.340 | 76.520 | 69.779 | 423,190 |
| 2024-09-12 | 76.260 | 76.800 | 75.200 | 75.720 | 69.050 | 319,663 |
| 2024-09-11 | 76.040 | 76.700 | 75.040 | 75.580 | 68.922 | 275,298 |
| 2024-09-10 | 75.300 | 77.280 | 74.960 | 76.520 | 69.779 | 323,200 |
| 2024-09-09 | 76.000 | 76.520 | 74.520 | 75.240 | 68.612 | 214,269 |
| 2024-09-06 | 74.720 | 76.240 | 74.520 | 75.680 | 69.013 | 305,531 |
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.