WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	65.950	66.804	65.360	66.580	58.790	127,702
2023-12-15	66.370	67.240	66.220	66.650	58.852	237,765
2023-12-14	64.730	68.120	62.860	66.610	58.816	415,214
2023-12-13	62.800	63.460	62.720	62.900	55.540	191,970
2023-12-12	63.090	64.600	62.140	62.350	55.055	163,218
2023-12-11	63.080	63.980	63.080	63.930	56.450	447,008
2023-12-08	62.480	63.360	62.100	63.130	55.743	608,597
2023-12-07	63.410	63.960	61.900	62.670	55.337	325,977
2023-12-06	62.480	64.140	62.380	64.080	56.582	209,893
2023-12-05	60.920	62.960	60.560	62.630	55.302	232,843
2023-12-04	59.890	61.480	48.015	60.960	53.827	400,969
2023-12-01	58.730	59.980	58.020	59.810	52.812	228,992
2023-11-30	57.490	58.620	56.900	58.400	51.567	434,326
2023-11-29	55.300	57.640	55.300	57.220	50.525	405,866
2023-11-28	55.200	55.540	54.680	55.260	48.794	173,321
2023-11-27	54.000	55.500	53.560	55.380	48.900	124,396
2023-11-24	54.210	54.858	47.950	54.040	47.717	98,747
2023-11-23	54.500	54.580	54.120	54.460	48.088	48,659
2023-11-22	53.740	54.920	53.740	54.330	47.973	339,677
2023-11-21	55.550	56.060	53.837	54.080	47.752	207,077
2023-11-20	54.960	55.500	54.420	55.280	48.812	219,488
2023-11-17	53.110	54.840	52.780	54.710	48.309	262,301
2023-11-16	53.550	54.580	53.117	53.340	47.099	415,879
2023-11-15	53.200	55.340	53.060	54.080	47.752	561,231
2023-11-14	50.060	53.620	49.750	53.380	47.134	514,198
2023-11-13	50.305	50.900	49.850	49.850	44.017	142,936
2023-11-10	50.140	51.460	50.140	50.745	44.808	245,259
2023-11-09	50.255	51.740	50.200	51.075	45.099	154,302
2023-11-08	49.060	50.620	49.060	50.305	44.419	629,700
2023-11-07	50.115	50.840	49.530	49.700	43.885	242,698
2023-11-06	52.040	52.960	50.717	50.975	45.011	368,405
2023-11-03	51.240	53.020	51.240	52.650	46.490	402,390
2023-11-02	47.650	51.080	47.650	50.575	44.657	740,729
2023-11-01	46.715	47.113	46.260	46.975	41.479	53,079
2023-10-31	44.955	46.661	44.710	46.505	41.064	427,001
2023-10-30	44.580	45.420	44.580	44.905	39.651	204,852
2023-10-27	45.200	45.800	43.762	44.650	39.426	268,092
2023-10-26	42.105	43.180	41.710	43.115	38.070	278,987
2023-10-25	42.500	43.704	42.500	42.680	37.686	331,547
2023-10-24	42.720	44.185	42.720	43.975	38.830	83,996
2023-10-23	43.520	43.520	42.140	42.850	37.836	142,848
2023-10-20	43.610	43.610	42.820	42.975	37.947	211,767
2023-10-19	44.105	44.575	43.790	44.575	39.359	187,689
2023-10-18	45.930	45.930	44.500	44.575	39.359	136,731
2023-10-17	45.585	46.230	45.110	45.600	40.265	403,322
2023-10-16	45.165	45.933	44.660	45.785	40.428	382,239
2023-10-13	46.060	46.530	44.940	45.010	39.744	286,274
2023-10-12	46.120	47.190	46.120	46.250	40.839	192,656
2023-10-11	45.460	46.460	45.460	46.220	40.812	210,875
2023-10-10	45.490	46.330	45.490	45.785	40.428	119,019
2023-10-09	45.070	45.070	44.340	44.985	39.722	119,860
2023-10-06	45.060	45.230	44.280	45.145	39.863	531,927
2023-10-05	45.050	45.270	44.620	44.670	39.443	119,111
2023-10-04	44.505	45.600	44.500	44.715	39.483	406,115
2023-10-03	46.325	48.889	44.998	45.135	39.854	135,491
2023-10-02	46.690	47.440	46.690	46.755	41.284	329,740
2023-09-29	46.000	47.080	45.430	46.860	41.377	162,205
2023-09-28	44.715	45.130	43.900	45.090	39.814	63,253
2023-09-27	45.540	45.540	44.800	44.860	39.611	120,856
2023-09-26	45.830	46.110	45.000	45.715	40.366	97,278

← NewerPage 13 of 22 · 1,269 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.