WFD Unibail Rodamco NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 79.830 | 79.840 | 78.050 | 78.820 | 75.320 | 11,674 |
| 2025-05-21 | 79.360 | 79.360 | 78.500 | 78.980 | 75.473 | 25,030 |
| 2025-05-20 | 78.270 | 79.040 | 78.220 | 78.960 | 75.454 | 15,331 |
| 2025-05-19 | 78.000 | 78.400 | 77.040 | 78.400 | 74.919 | 297,985 |
| 2025-05-16 | 78.400 | 78.900 | 77.380 | 77.700 | 74.250 | 219,115 |
| 2025-05-15 | 76.000 | 78.020 | 75.740 | 77.970 | 74.508 | 277,327 |
| 2025-05-14 | 75.970 | 77.840 | 75.700 | 76.120 | 72.740 | 48,923 |
| 2025-05-13 | 74.980 | 75.960 | 74.880 | 75.470 | 72.119 | 185,060 |
| 2025-05-12 | 73.830 | 75.760 | 73.220 | 75.150 | 71.813 | 542,590 |
| 2025-05-09 | 72.900 | 73.740 | 72.840 | 73.680 | 70.409 | 9,692 |
| 2025-05-08 | 73.410 | 73.440 | 72.460 | 72.730 | 69.501 | 57,922 |
| 2025-05-07 | 76.520 | 76.780 | 75.820 | 76.350 | 69.615 | 19,883 |
| 2025-05-06 | 76.540 | 76.960 | 76.040 | 76.730 | 69.962 | 46,036 |
| 2025-05-02 | 75.410 | 76.420 | 74.940 | 76.350 | 69.615 | 83,712 |
| 2025-05-01 | 74.420 | 74.420 | 74.420 | 74.420 | 67.856 | 0 |
| 2025-04-30 | 74.040 | 74.520 | 73.420 | 74.420 | 67.856 | 135,387 |
| 2025-04-29 | 73.810 | 75.000 | 73.580 | 73.740 | 67.236 | 391,599 |
| 2025-04-28 | 73.320 | 74.140 | 73.320 | 73.780 | 67.272 | 14,674 |
| 2025-04-25 | 73.200 | 73.520 | 72.580 | 73.010 | 66.570 | 407,114 |
| 2025-04-24 | 72.670 | 72.960 | 71.980 | 72.330 | 65.950 | 92,089 |
| 2025-04-23 | 72.140 | 73.100 | 72.120 | 72.330 | 65.950 | 110,122 |
| 2025-04-22 | 71.410 | 72.560 | 71.040 | 71.970 | 65.622 | 26,151 |
| 2025-04-17 | 70.000 | 71.400 | 69.820 | 71.320 | 65.029 | 66,325 |
| 2025-04-16 | 69.760 | 70.140 | 69.500 | 70.140 | 63.953 | 108,822 |
| 2025-04-15 | 68.180 | 70.340 | 68.020 | 70.290 | 64.090 | 296,774 |
| 2025-04-14 | 66.800 | 68.300 | 66.680 | 67.930 | 61.938 | 97,937 |
| 2025-04-11 | 65.490 | 66.160 | 63.900 | 65.830 | 60.023 | 25,547 |
| 2025-04-10 | 68.500 | 70.720 | 65.800 | 65.870 | 60.060 | 44,430 |
| 2025-04-09 | 64.210 | 64.660 | 62.000 | 63.240 | 57.662 | 39,559 |
| 2025-04-08 | 65.640 | 67.480 | 63.960 | 66.210 | 60.370 | 43,615 |
| 2025-04-07 | 65.010 | 67.700 | 63.620 | 65.010 | 59.276 | 95,276 |
| 2025-04-04 | 73.000 | 73.000 | 67.230 | 68.270 | 62.248 | 166,348 |
| 2025-04-03 | 76.350 | 79.100 | 74.620 | 74.650 | 68.065 | 40,824 |
| 2025-04-02 | 78.250 | 78.700 | 77.900 | 78.400 | 71.485 | 52,804 |
| 2025-04-01 | 78.160 | 79.020 | 78.160 | 78.420 | 71.503 | 19,143 |
| 2025-03-31 | 77.810 | 77.960 | 76.660 | 77.740 | 70.883 | 43,250 |
| 2025-03-28 | 77.700 | 78.700 | 77.640 | 77.910 | 71.038 | 24,918 |
| 2025-03-27 | 76.740 | 78.280 | 76.740 | 77.740 | 70.883 | 40,359 |
| 2025-03-26 | 77.400 | 77.400 | 76.080 | 77.240 | 70.427 | 100,028 |
| 2025-03-25 | 76.880 | 77.240 | 76.600 | 76.800 | 70.026 | 59,500 |
| 2025-03-24 | 77.410 | 77.700 | 75.620 | 76.160 | 69.442 | 142,743 |
| 2025-03-21 | 76.210 | 77.440 | 76.020 | 77.300 | 70.482 | 36,115 |
| 2025-03-20 | 76.250 | 76.820 | 76.100 | 76.610 | 69.853 | 28,964 |
| 2025-03-19 | 75.890 | 76.390 | 75.520 | 75.850 | 69.160 | 35,463 |
| 2025-03-18 | 76.560 | 76.560 | 75.720 | 75.970 | 69.269 | 37,071 |
| 2025-03-17 | 76.000 | 76.720 | 75.460 | 76.460 | 69.716 | 29,344 |
| 2025-03-14 | 76.880 | 76.900 | 75.320 | 75.740 | 69.059 | 20,648 |
| 2025-03-13 | 76.580 | 77.080 | 75.980 | 76.440 | 69.698 | 41,782 |
| 2025-03-12 | 75.600 | 76.960 | 75.520 | 76.480 | 69.734 | 52,916 |
| 2025-03-11 | 74.240 | 76.100 | 74.240 | 74.670 | 68.084 | 23,631 |
| 2025-03-10 | 75.170 | 75.540 | 74.260 | 74.270 | 67.719 | 56,472 |
| 2025-03-07 | 75.200 | 76.080 | 74.200 | 75.240 | 68.603 | 40,796 |
| 2025-03-06 | 78.340 | 78.340 | 75.160 | 75.950 | 69.251 | 40,321 |
| 2025-03-05 | 80.580 | 81.900 | 78.880 | 79.380 | 72.378 | 34,306 |
| 2025-03-04 | 80.770 | 81.500 | 80.140 | 81.360 | 74.184 | 29,505 |
| 2025-03-03 | 81.010 | 81.600 | 80.440 | 81.200 | 74.038 | 184,274 |
| 2025-02-28 | 81.810 | 81.920 | 81.300 | 81.830 | 74.612 | 85,206 |
| 2025-02-27 | 82.000 | 82.320 | 81.500 | 82.270 | 75.013 | 10,493 |
| 2025-02-26 | 82.120 | 83.540 | 82.120 | 82.560 | 75.278 | 82,377 |
| 2025-02-25 | 82.670 | 83.640 | 82.420 | 83.200 | 75.861 | 11,626 |
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.