Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.460	89.820	89.220	89.820	89.820	209,820
2026-10-15	88.300	90.080	88.110	89.660	89.660	334,127
2026-10-14	88.420	89.560	87.880	88.280	88.280	270,864
2026-10-13	87.620	88.380	87.580	88.180	88.180	340,254
2026-10-12	87.640	87.680	86.540	86.960	86.960	162,640
2026-10-09	87.160	87.540	86.540	87.320	87.320	269,924
2026-10-08	88.580	88.580	85.980	85.980	85.980	528,698
2026-10-07	90.280	90.440	88.840	88.840	88.840	302,377
2026-10-06	89.000	90.560	88.880	90.500	90.500	386,273
2026-10-05	87.340	88.580	87.120	88.580	88.580	345,550
2026-10-02	87.500	87.860	86.700	87.520	87.520	352,475
2026-10-01	87.680	88.860	86.580	87.880	87.880	561,744
2026-09-30	90.620	91.180	89.020	89.100	89.100	507,677
2026-09-29	91.780	92.060	90.660	90.660	90.660	313,289
2026-09-28	92.000	92.460	91.640	91.700	91.700	171,588
2026-09-25	92.080	93.300	91.640	91.720	91.720	269,739
2026-09-24	92.500	93.020	91.840	92.360	92.360	299,358
2026-09-23	94.960	95.100	92.440	92.560	92.560	208,640
2026-09-22	93.200	94.980	92.900	94.980	94.980	300,950
2026-09-21	92.960	93.620	92.600	93.500	93.500	276,626
2026-09-18	93.640	93.940	92.760	93.120	93.120	1,261,219
2026-09-17	94.440	94.900	93.740	94.380	94.380	404,671
2026-09-16	94.100	94.860	93.860	94.180	94.180	333,575
2026-09-15	92.440	93.880	91.880	93.880	93.880	239,131
2026-09-14	93.000	93.200	92.240	92.460	92.460	236,397
2026-09-11	93.460	93.480	92.500	92.900	92.900	241,286
2026-09-10	93.660	93.960	92.680	93.020	93.020	314,188
2026-09-09	94.040	94.400	93.340	93.840	93.840	337,633
2026-09-08	95.460	95.540	94.280	94.820	94.820	343,042
2026-09-07	96.380	96.900	95.540	95.640	95.640	247,780
2026-09-04	97.000	97.200	96.280	97.140	97.140	197,071
2026-09-03	96.700	96.880	95.620	96.880	96.880	218,736
2026-09-02	96.900	97.080	96.080	96.620	96.620	266,495
2026-09-01	97.400	97.920	96.420	96.920	96.920	393,724
2026-08-31	98.800	98.860	97.320	97.440	97.440	579,748
2026-08-28	99.400	99.800	98.340	98.960	98.960	224,252
2026-08-27	101.85	102.10	98.740	99.220	99.220	397,164
2026-08-26	103.65	103.75	102.15	102.25	102.25	164,585
2026-08-25	103.30	103.70	102.85	103.00	103.00	131,280
2026-08-24	103.20	103.70	102.10	103.00	103.00	185,035
2026-08-21	103.15	103.30	102.65	103.05	103.05	400,770
2026-08-20	102.85	103.30	102.50	103.05	103.05	243,014
2026-08-19	101.30	102.75	101.30	102.65	102.65	208,631
2026-08-18	102.70	103.10	101.60	101.60	101.60	313,671
2026-08-17	103.15	103.25	102.85	103.20	103.20	161,553
2026-08-14	103.20	103.50	102.55	103.50	103.50	145,359
2026-08-13	103.85	104.15	103.25	103.40	103.40	166,617
2026-08-12	103.75	104.05	103.00	103.40	103.40	155,432
2026-08-11	103.30	103.75	102.95	103.45	103.45	98,314
2026-08-10	104.10	104.20	103.15	103.65	103.65	122,174
2026-08-07	103.90	104.65	103.00	104.30	104.30	180,951
2026-08-06	104.80	105.40	104.15	104.15	104.15	154,495
2026-08-05	105.75	105.75	104.15	104.40	104.40	207,026
2026-08-04	104.80	105.90	104.70	105.90	105.90	176,560
2026-08-03	105.55	106.20	104.60	105.15	105.15	235,990
2026-07-31	105.50	106.15	104.85	105.30	105.30	282,332
2026-07-30	104.50	106.10	103.95	104.50	104.50	271,889
2026-07-29	105.75	105.95	104.65	105.25	105.25	182,016
2026-07-28	105.80	105.85	105.35	105.80	105.80	204,367
2026-07-27	105.60	105.90	105.20	105.20	105.20	161,214

Page 1 of 22 · 1,283 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.