WFD Unibail Rodamco NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 76.610 | 77.000 | 75.360 | 76.880 | 70.099 | 79,113 |
| 2024-11-26 | 76.630 | 77.220 | 76.540 | 76.770 | 69.998 | 366,168 |
| 2024-11-25 | 78.060 | 78.660 | 75.880 | 77.780 | 70.919 | 18,588 |
| 2024-11-22 | 75.700 | 77.700 | 75.320 | 77.570 | 70.728 | 29,147 |
| 2024-11-21 | 75.010 | 75.360 | 73.700 | 75.220 | 68.585 | 12,047 |
| 2024-11-20 | 74.750 | 74.900 | 74.320 | 74.770 | 68.175 | 70,700 |
| 2024-11-19 | 73.950 | 74.500 | 73.280 | 74.370 | 67.810 | 7,294 |
| 2024-11-18 | 74.320 | 74.320 | 73.400 | 73.680 | 67.181 | 10,968 |
| 2024-11-15 | 73.620 | 74.680 | 73.580 | 74.540 | 67.965 | 262,692 |
| 2024-11-14 | 72.520 | 74.180 | 72.520 | 73.930 | 67.409 | 23,165 |
| 2024-11-13 | 72.230 | 72.640 | 71.880 | 72.210 | 65.841 | 23,811 |
| 2024-11-12 | 73.450 | 73.600 | 72.460 | 72.520 | 66.123 | 173,318 |
| 2024-11-11 | 74.330 | 75.200 | 74.100 | 74.310 | 67.755 | 21,606 |
| 2024-11-08 | 73.100 | 74.120 | 73.100 | 74.120 | 67.582 | 10,743 |
| 2024-11-07 | 72.750 | 73.000 | 72.100 | 72.750 | 66.333 | 12,785 |
| 2024-11-06 | 75.490 | 75.540 | 72.700 | 73.110 | 66.661 | 10,366 |
| 2024-11-05 | 74.180 | 75.020 | 74.180 | 74.310 | 67.755 | 161,533 |
| 2024-11-04 | 75.300 | 75.860 | 74.780 | 74.800 | 68.202 | 27,044 |
| 2024-11-01 | 74.420 | 75.740 | 74.420 | 75.490 | 68.831 | 219,097 |
| 2024-10-31 | 74.940 | 75.140 | 74.260 | 74.940 | 68.330 | 5,764 |
| 2024-10-30 | 76.480 | 76.920 | 75.260 | 75.620 | 68.950 | 11,418 |
| 2024-10-29 | 78.000 | 78.680 | 76.380 | 76.520 | 69.770 | 21,280 |
| 2024-10-28 | 77.450 | 78.340 | 77.220 | 77.970 | 71.093 | 9,247 |
| 2024-10-25 | 77.240 | 77.840 | 77.080 | 77.320 | 70.500 | 72,279 |
| 2024-10-24 | 77.550 | 78.180 | 77.040 | 77.200 | 70.390 | 164,956 |
| 2024-10-23 | 76.400 | 77.260 | 76.400 | 77.050 | 70.254 | 4,763 |
| 2024-10-22 | 76.560 | 77.120 | 76.000 | 76.920 | 70.135 | 9,503 |
| 2024-10-21 | 78.040 | 78.700 | 77.240 | 77.300 | 70.482 | 5,759 |
| 2024-10-18 | 77.360 | 78.560 | 77.360 | 78.500 | 71.576 | 162,899 |
| 2024-10-17 | 78.540 | 78.880 | 77.980 | 78.250 | 71.348 | 56,096 |
| 2024-10-16 | 77.740 | 78.740 | 77.100 | 78.710 | 71.767 | 8,973 |
| 2024-10-15 | 77.170 | 78.300 | 77.120 | 77.640 | 70.792 | 17,397 |
| 2024-10-14 | 76.540 | 77.120 | 76.040 | 76.690 | 69.925 | 585,101 |
| 2024-10-11 | 75.070 | 76.720 | 74.760 | 76.610 | 69.853 | 11,918 |
| 2024-10-10 | 76.140 | 76.140 | 74.720 | 75.010 | 68.394 | 56,201 |
| 2024-10-09 | 74.880 | 76.120 | 74.620 | 76.040 | 69.333 | 60,954 |
| 2024-10-08 | 74.500 | 74.980 | 74.220 | 74.460 | 67.892 | 158,520 |
| 2024-10-07 | 76.740 | 76.740 | 74.380 | 74.540 | 67.965 | 13,387 |
| 2024-10-04 | 75.580 | 76.740 | 75.580 | 76.100 | 69.388 | 7,803 |
| 2024-10-03 | 76.210 | 76.520 | 75.260 | 75.260 | 68.622 | 133,431 |
| 2024-10-02 | 78.500 | 78.500 | 76.240 | 76.630 | 69.871 | 147,599 |
| 2024-10-01 | 79.010 | 79.320 | 77.880 | 78.120 | 71.229 | 21,402 |
| 2024-09-30 | 78.560 | 78.720 | 77.360 | 78.560 | 71.631 | 593,531 |
| 2024-09-27 | 78.650 | 79.460 | 78.500 | 79.150 | 72.168 | 9,216 |
| 2024-09-26 | 78.100 | 79.560 | 77.980 | 79.090 | 72.114 | 229,387 |
| 2024-09-25 | 76.520 | 77.300 | 76.520 | 77.280 | 70.463 | 11,800 |
| 2024-09-24 | 76.370 | 77.200 | 76.020 | 76.920 | 70.135 | 388,104 |
| 2024-09-23 | 76.310 | 76.860 | 76.000 | 76.460 | 69.716 | 24,225 |
| 2024-09-20 | 75.940 | 76.960 | 75.940 | 76.460 | 69.716 | 68,418 |
| 2024-09-19 | 77.500 | 77.500 | 75.520 | 76.120 | 69.406 | 137,008 |
| 2024-09-18 | 78.000 | 78.120 | 77.320 | 77.810 | 70.947 | 10,833 |
| 2024-09-17 | 77.640 | 78.480 | 77.580 | 77.850 | 70.983 | 605,323 |
| 2024-09-16 | 76.300 | 77.500 | 76.300 | 77.320 | 70.500 | 12,225 |
| 2024-09-13 | 76.000 | 77.080 | 75.540 | 76.560 | 69.807 | 156,885 |
| 2024-09-12 | 76.420 | 76.720 | 75.280 | 75.530 | 68.868 | 117,310 |
| 2024-09-11 | 75.660 | 76.660 | 75.100 | 75.720 | 69.041 | 14,722 |
| 2024-09-10 | 75.260 | 77.160 | 75.260 | 76.630 | 69.871 | 55,492 |
| 2024-09-09 | 75.850 | 76.000 | 74.780 | 75.240 | 68.603 | 6,095 |
| 2024-09-06 | 74.680 | 76.180 | 74.680 | 75.720 | 69.041 | 136,166 |
| 2024-09-05 | 72.980 | 75.520 | 72.960 | 74.920 | 68.312 | 24,207 |
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.