WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	49.250	49.660	48.530	49.308	43.538	141,662
2023-03-30	47.875	49.735	47.875	49.603	43.799	332,731
2023-03-29	46.405	47.240	45.045	47.200	41.677	567,312
2023-03-28	46.788	47.440	45.045	45.900	40.529	457,631
2023-03-27	47.000	47.500	46.110	46.520	41.077	187,330
2023-03-24	47.310	47.740	45.145	46.368	40.942	371,317
2023-03-23	49.370	49.370	47.045	47.588	42.020	569,593
2023-03-22	53.310	53.310	49.475	49.660	43.850	1,983,973
2023-03-21	53.375	53.880	53.170	53.505	47.245	144,244
2023-03-20	51.640	53.330	50.410	53.000	46.799	153,500
2023-03-17	53.135	53.190	50.860	51.745	45.691	289,687
2023-03-16	53.000	54.660	51.240	52.765	46.591	267,814
2023-03-15	54.505	55.680	51.370	54.505	48.128	422,197
2023-03-14	54.208	56.700	54.208	55.905	49.364	2,158,227
2023-03-13	55.115	55.290	52.420	54.400	48.035	344,993
2023-03-10	55.800	55.800	54.600	55.080	48.635	315,237
2023-03-09	58.940	58.940	56.750	56.975	50.309	369,887
2023-03-08	58.490	59.230	58.190	58.890	52.000	3,305,388
2023-03-07	59.430	60.060	58.640	59.210	52.282	390,242
2023-03-06	58.315	59.380	58.301	59.175	52.251	155,703
2023-03-03	58.480	58.690	57.360	58.640	51.779	105,649
2023-03-02	57.950	57.950	56.650	57.155	50.468	231,333
2023-03-01	58.020	59.630	57.585	57.585	50.847	1,142,283
2023-02-28	59.410	60.300	58.900	60.070	53.041	187,224
2023-02-27	58.750	59.900	58.750	59.800	52.803	385,986
2023-02-24	59.355	59.620	58.290	58.420	51.585	196,260
2023-02-23	58.100	59.400	58.100	58.840	51.955	270,722
2023-02-22	58.120	58.120	56.730	57.070	50.393	263,603
2023-02-21	58.890	58.940	57.850	58.335	51.509	178,171
2023-02-20	60.505	61.410	59.100	59.365	52.419	1,401,691
2023-02-17	59.870	60.550	59.140	60.305	53.249	193,267
2023-02-16	60.745	60.980	59.020	59.955	52.940	245,991
2023-02-15	60.740	60.740	60.060	60.430	53.359	499,455
2023-02-14	60.370	61.130	60.370	60.765	53.655	264,362
2023-02-13	60.000	60.410	59.220	60.210	53.165	272,957
2023-02-10	61.230	61.730	59.500	59.535	52.569	189,666
2023-02-09	62.505	63.000	61.130	61.915	54.671	228,823
2023-02-08	61.505	62.500	61.220	61.925	54.679	1,930,257
2023-02-07	61.480	61.730	60.730	60.810	53.695	118,226
2023-02-06	61.660	62.170	60.750	61.210	54.048	379,444
2023-02-03	62.345	62.940	61.980	62.400	55.099	922,044
2023-02-02	59.390	63.050	59.390	62.575	55.253	376,225
2023-02-01	58.600	59.520	57.980	58.325	51.501	168,468
2023-01-31	59.135	59.610	58.470	59.220	52.291	251,514
2023-01-30	59.145	59.830	58.450	59.735	52.746	181,425
2023-01-27	59.375	59.730	58.980	59.375	52.428	236,256
2023-01-26	58.660	59.196	58.450	59.135	52.216	104,327
2023-01-25	58.700	58.700	57.680	58.365	51.536	138,329
2023-01-24	58.270	59.050	58.270	58.745	51.872	92,810
2023-01-23	57.000	58.760	57.000	58.450	51.611	510,361
2023-01-20	55.520	56.500	55.520	55.715	49.196	135,895
2023-01-19	56.460	56.792	55.350	55.860	49.324	324,802
2023-01-18	57.290	57.850	56.900	57.000	50.331	388,613
2023-01-17	57.240	57.850	56.440	57.185	50.494	173,380
2023-01-16	56.530	57.320	56.530	57.185	50.494	518,267
2023-01-13	56.745	57.410	56.490	56.735	50.097	94,656
2023-01-12	54.585	57.270	54.580	56.680	50.048	440,479
2023-01-11	53.020	54.540	53.020	54.490	48.114	208,099
2023-01-10	54.540	54.540	52.775	52.775	46.600	193,508
2023-01-09	53.105	54.810	52.730	54.270	47.920	240,814

← NewerPage 16 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.