WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	46.640	46.810	45.820	46.315	40.896	363,075
2023-09-22	47.335	47.740	46.748	47.175	41.655	388,266
2023-09-21	47.580	48.680	47.580	47.970	42.357	256,782
2023-09-20	47.225	48.715	47.225	48.595	42.909	201,709
2023-09-19	47.305	47.410	46.680	47.200	41.677	137,741
2023-09-18	48.440	48.440	46.890	46.965	41.470	160,684
2023-09-15	49.665	49.765	47.190	47.335	41.797	388,353
2023-09-14	48.000	49.480	47.060	49.410	43.629	164,681
2023-09-13	48.140	48.730	47.920	48.345	42.688	96,789
2023-09-12	48.990	48.990	48.170	48.480	42.808	270,100
2023-09-11	48.460	49.130	48.460	48.865	43.148	249,455
2023-09-08	48.480	48.780	47.825	48.305	42.653	351,702
2023-09-07	49.250	49.250	48.400	48.595	42.909	116,888
2023-09-06	48.610	49.342	48.610	49.240	43.479	462,407
2023-09-05	48.310	49.330	48.050	48.935	43.209	249,115
2023-09-04	49.260	49.610	48.659	48.800	43.090	145,982
2023-09-01	49.070	49.410	48.590	48.670	42.975	146,845
2023-08-31	48.790	49.900	48.790	49.565	43.766	216,095
2023-08-30	48.725	49.070	48.360	48.770	43.064	71,750
2023-08-29	47.990	48.790	47.990	48.615	42.927	86,882
2023-08-25	47.345	47.550	47.010	47.165	41.646	58,270
2023-08-24	47.480	48.250	47.480	47.480	41.925	228,951
2023-08-23	47.050	47.630	46.964	47.400	41.854	113,873
2023-08-22	46.975	47.080	46.570	46.985	41.488	149,141
2023-08-21	47.400	47.400	46.560	46.705	41.240	95,870
2023-08-18	47.990	47.990	46.800	47.315	41.779	318,183
2023-08-17	48.595	48.620	47.940	48.210	42.569	388,000
2023-08-16	48.740	49.290	48.740	49.050	43.311	129,662
2023-08-15	49.990	49.990	48.660	48.935	43.209	90,274
2023-08-14	49.795	50.360	49.640	49.965	44.119	304,979
2023-08-11	51.075	51.200	49.950	50.140	44.273	150,904
2023-08-10	50.760	51.880	50.760	51.470	45.448	314,276
2023-08-09	50.880	51.020	50.300	50.325	44.437	85,932
2023-08-08	50.350	50.800	50.120	50.250	44.370	142,672
2023-08-07	49.820	50.502	49.820	50.310	44.423	90,612
2023-08-04	49.360	50.382	49.360	50.310	44.423	377,212
2023-08-03	49.930	50.320	49.470	49.660	43.850	370,992
2023-08-02	50.240	51.020	50.240	50.420	44.521	93,806
2023-08-01	51.400	51.400	50.340	51.165	45.178	307,675
2023-07-31	51.110	51.640	50.600	51.510	45.483	145,809
2023-07-28	50.800	51.000	49.440	50.750	44.812	224,645
2023-07-27	51.905	52.860	51.000	51.205	45.214	360,156
2023-07-26	50.840	51.840	50.840	51.570	45.536	319,153
2023-07-25	52.555	52.600	51.520	51.525	45.496	234,551
2023-07-24	52.560	53.440	52.560	52.800	46.622	660,846
2023-07-21	53.010	53.320	52.500	52.800	46.622	263,764
2023-07-20	53.430	53.540	52.560	53.030	46.825	185,780
2023-07-19	52.920	53.720	52.775	52.980	46.781	254,227
2023-07-18	52.000	52.500	51.980	52.270	46.154	96,814
2023-07-17	52.750	52.880	52.150	52.255	46.141	82,070
2023-07-14	53.010	53.460	52.560	52.860	46.675	57,251
2023-07-13	52.700	53.520	52.700	53.220	46.993	147,539
2023-07-12	51.345	53.360	51.345	53.050	46.843	292,236
2023-07-11	49.475	51.560	49.130	51.490	45.465	1,051,055
2023-07-10	49.000	50.200	49.000	49.285	43.518	154,962
2023-07-07	47.740	49.540	47.740	49.435	43.651	361,397
2023-07-06	49.490	49.840	47.190	47.260	41.730	334,925
2023-07-05	49.410	50.140	48.960	50.140	44.273	180,897
2023-07-04	48.400	49.940	48.160	49.680	43.867	307,717
2023-07-03	47.860	48.520	47.860	48.325	42.671	95,441

← NewerPage 14 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.