WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	47.660	48.285	47.660	48.230	42.587	268,464
2023-06-29	47.090	47.460	46.900	47.125	41.611	136,376
2023-06-28	46.340	47.180	46.340	47.145	41.629	141,578
2023-06-27	46.165	46.760	45.690	46.460	41.024	251,732
2023-06-26	45.505	45.920	44.650	45.705	40.357	562,020
2023-06-23	45.775	46.250	45.600	45.715	40.366	104,322
2023-06-22	46.000	46.340	45.590	46.060	40.671	190,488
2023-06-21	46.145	46.452	45.810	46.260	40.847	162,573
2023-06-20	46.700	46.700	45.775	46.355	40.931	379,091
2023-06-19	47.280	47.280	46.970	47.000	41.501	164,409
2023-06-16	46.155	47.630	46.115	47.565	42.000	417,697
2023-06-15	46.680	46.820	46.200	46.400	40.971	116,276
2023-06-14	46.800	47.170	46.470	46.925	41.435	445,907
2023-06-13	46.830	46.920	45.690	46.785	41.311	135,056
2023-06-12	48.830	48.830	47.145	47.145	41.629	286,653
2023-06-09	47.690	47.690	46.020	47.105	41.593	702,357
2023-06-08	46.330	46.330	45.660	46.040	40.653	614,040
2023-06-07	46.000	46.000	44.074	45.715	40.366	315,078
2023-06-06	44.680	44.680	43.660	44.610	39.390	124,742
2023-06-05	45.408	45.408	44.210	44.375	39.183	59,459
2023-06-02	44.700	44.700	42.740	44.640	39.417	220,490
2023-06-01	43.140	43.140	42.150	42.600	37.616	132,932
2023-05-31	43.870	43.870	42.650	42.705	37.708	244,086
2023-05-30	44.310	44.310	43.470	43.860	38.728	132,749
2023-05-26	43.620	43.620	42.650	43.080	38.039	975,844
2023-05-25	44.060	44.060	43.386	43.610	38.507	78,993
2023-05-24	45.260	45.260	43.670	43.905	38.768	384,233
2023-05-23	45.740	45.740	43.990	45.555	40.225	261,391
2023-05-22	44.160	44.160	43.500	43.860	38.728	184,485
2023-05-19	44.500	44.500	43.810	44.135	38.971	254,738
2023-05-18	45.240	45.240	43.820	43.965	38.821	125,544
2023-05-17	44.650	44.650	43.400	44.490	39.284	239,261
2023-05-16	45.670	45.670	44.310	44.355	39.165	119,014
2023-05-15	44.110	45.281	44.110	45.105	39.827	193,371
2023-05-12	45.770	45.770	44.320	44.555	39.342	68,764
2023-05-11	46.120	46.120	45.183	45.185	39.898	58,039
2023-05-10	46.040	46.040	45.310	45.810	40.450	99,266
2023-05-09	46.030	46.030	44.580	45.325	40.022	191,405
2023-05-05	45.590	45.590	44.770	45.555	40.225	128,439
2023-05-04	46.200	46.200	43.390	44.250	39.073	377,072
2023-05-03	47.652	47.652	46.000	46.000	40.618	60,964
2023-05-02	48.450	48.450	46.994	47.080	41.571	1,954,424
2023-04-28	48.540	48.540	47.220	48.520	42.843	332,864
2023-04-27	49.665	49.665	47.770	49.665	43.854	898,624
2023-04-26	49.665	49.790	48.380	49.665	43.854	316,644
2023-04-25	49.665	49.665	46.950	49.665	43.854	313,517
2023-04-24	49.665	49.665	48.335	49.665	43.854	397,634
2023-04-21	49.665	49.665	48.319	49.665	43.854	68,631
2023-04-20	49.665	50.080	48.940	49.665	43.854	68,035
2023-04-19	49.665	49.770	48.800	49.665	43.854	93,146
2023-04-18	49.665	50.600	49.665	49.665	43.854	194,928
2023-04-17	49.665	51.600	49.665	49.665	43.854	47,411
2023-04-14	49.665	51.697	49.665	49.665	43.854	127,217
2023-04-13	49.945	50.140	49.230	49.680	43.867	242,109
2023-04-12	49.815	50.920	49.260	49.625	43.819	858,301
2023-04-11	50.280	50.280	48.880	49.415	43.633	150,785
2023-04-06	48.510	50.140	48.510	49.605	43.801	117,547
2023-04-05	49.730	49.730	48.060	48.560	42.878	137,604
2023-04-04	49.795	50.480	49.650	49.810	43.982	270,467
2023-04-03	49.795	50.080	49.080	49.435	43.651	452,284

← NewerPage 15 of 22 · 1,262 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.