Unibail-Rodamco-Westfield historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	91.160	91.180	90.160	90.700	86.679	328,040
2025-08-20	91.100	91.740	90.660	91.320	87.271	213,509
2025-08-19	91.300	91.480	90.860	90.860	86.832	232,882
2025-08-18	91.000	92.100	90.640	91.060	87.023	448,214
2025-08-15	89.400	90.480	89.140	90.100	86.105	431,078
2025-08-14	89.060	89.700	88.080	88.720	84.787	232,406
2025-08-13	89.040	89.400	88.620	89.040	85.092	208,343
2025-08-12	89.080	89.260	88.200	88.540	84.615	265,000
2025-08-11	89.020	89.300	88.540	89.060	85.112	246,450
2025-08-08	88.600	89.480	88.600	88.720	84.787	220,244
2025-08-07	87.440	88.940	87.300	88.660	84.729	250,649
2025-08-06	87.580	88.840	87.040	88.220	84.309	348,111
2025-08-05	86.000	87.200	85.640	87.200	83.334	429,057
2025-08-04	84.580	86.460	84.220	86.000	82.187	425,731
2025-08-01	84.420	84.440	82.780	84.180	80.448	597,460
2025-07-31	83.720	86.780	83.500	85.240	81.461	904,978
2025-07-30	83.700	84.860	83.420	84.700	80.945	550,861
2025-07-29	82.480	83.420	82.360	83.420	79.722	284,892
2025-07-28	83.020	84.000	82.660	82.920	79.244	239,084
2025-07-25	82.340	82.560	81.440	82.440	78.785	276,726
2025-07-24	82.580	82.800	81.840	82.480	78.823	205,034
2025-07-23	83.020	83.300	82.360	82.360	78.709	436,519
2025-07-22	81.500	82.180	81.040	81.880	78.250	248,975
2025-07-21	81.000	81.900	80.760	81.660	78.040	248,187
2025-07-18	80.540	81.400	80.220	80.840	77.256	392,947
2025-07-17	79.760	80.200	79.020	80.100	76.549	232,055
2025-07-16	79.580	80.120	79.360	79.560	76.033	338,421
2025-07-15	81.080	81.140	80.180	80.240	76.683	240,931
2025-07-14	79.120	80.460	79.120	80.460	76.893	246,317
2025-07-11	80.420	80.420	78.740	79.640	76.109	379,183
2025-07-10	81.000	81.000	79.780	80.500	76.931	473,159
2025-07-09	80.560	80.740	79.920	80.540	76.969	279,751
2025-07-08	80.160	80.320	79.340	80.140	76.587	261,898
2025-07-07	80.040	80.300	79.440	80.300	76.740	235,940
2025-07-04	79.420	80.400	78.580	79.840	76.300	246,515
2025-07-03	80.400	80.760	79.520	79.960	76.415	235,276
2025-07-02	81.060	81.380	79.820	80.200	76.644	314,994
2025-07-01	81.500	81.920	80.460	80.960	77.371	411,509
2025-06-30	80.640	81.240	80.220	81.140	77.543	522,583
2025-06-27	80.560	80.680	79.860	80.380	76.816	382,695
2025-06-26	80.280	81.260	80.000	80.460	76.893	258,656
2025-06-25	81.440	81.540	79.700	80.100	76.549	313,618
2025-06-24	81.860	82.100	80.780	81.040	77.447	329,097
2025-06-23	80.140	81.180	80.140	80.600	77.027	373,909
2025-06-20	81.280	82.160	80.680	81.180	77.581	1,890,846
2025-06-19	81.780	81.780	80.740	80.940	77.352	346,825
2025-06-18	82.760	82.840	81.380	82.460	78.804	346,485
2025-06-17	83.020	83.440	82.120	83.020	79.339	487,068
2025-06-16	82.860	84.200	82.480	83.920	80.199	319,352
2025-06-13	82.620	82.840	82.060	82.840	79.167	323,394
2025-06-12	83.760	83.760	82.600	83.320	79.626	203,081
2025-06-11	84.180	84.500	83.560	83.920	80.199	357,794
2025-06-10	83.160	84.400	82.820	84.300	80.563	326,223
2025-06-09	82.480	83.340	82.300	83.000	79.320	163,738
2025-06-06	82.080	82.380	81.560	82.280	78.632	198,528
2025-06-05	81.540	82.940	81.460	82.000	78.365	294,012
2025-06-04	82.120	82.680	80.720	81.080	77.485	436,654
2025-06-03	83.140	84.040	81.500	82.120	78.479	330,113
2025-06-02	83.000	83.360	81.160	83.040	79.358	326,118
2025-05-30	83.780	84.580	83.460	83.460	79.760	913,324

← NewerPage 6 of 22 · 1,288 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.