WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	52.400	53.150	51.830	52.830	46.649	227,521
2023-01-05	52.700	52.700	51.720	52.250	46.136	107,293
2023-01-04	51.498	52.720	51.040	52.353	46.227	384,025
2023-01-03	50.688	51.650	50.270	50.983	45.017	212,773
2022-12-30	49.000	49.585	48.630	49.373	43.596	67,177
2022-12-29	48.825	49.915	48.825	49.810	43.982	78,371
2022-12-28	49.098	49.815	48.795	49.298	43.529	105,587
2022-12-23	48.843	49.205	48.040	48.660	42.967	184,598
2022-12-22	49.845	49.845	48.485	48.708	43.008	106,714
2022-12-21	48.498	49.820	48.210	49.670	43.858	162,135
2022-12-20	49.023	49.475	47.230	47.765	42.176	179,448
2022-12-19	49.420	50.530	49.375	50.193	44.320	147,212
2022-12-16	51.750	51.750	48.605	49.468	43.680	372,955
2022-12-15	52.735	53.750	51.880	51.983	45.900	279,869
2022-12-14	52.100	53.220	52.100	53.050	46.843	117,201
2022-12-13	51.000	54.090	51.000	52.440	46.304	171,655
2022-12-12	52.090	52.090	50.280	51.050	45.077	111,784
2022-12-09	51.938	52.520	51.280	52.353	46.227	78,329
2022-12-08	50.928	51.690	50.080	51.353	45.344	290,042
2022-12-07	51.000	51.350	50.640	50.850	44.900	76,754
2022-12-06	51.153	51.890	50.940	51.193	45.203	109,040
2022-12-05	51.175	52.030	51.030	51.708	45.657	63,907
2022-12-02	50.560	52.080	50.560	51.250	45.253	180,242
2022-12-01	52.000	52.270	51.080	51.200	45.209	149,881
2022-11-30	52.030	52.610	50.340	50.718	44.783	449,014
2022-11-29	52.450	53.140	51.620	52.000	45.916	110,069
2022-11-28	52.498	53.080	51.930	52.135	46.035	75,404
2022-11-25	53.350	53.350	52.390	52.810	46.631	107,635
2022-11-24	51.780	53.350	51.780	53.200	46.975	151,051
2022-11-23	51.750	51.750	51.000	51.440	45.421	60,691
2022-11-22	52.000	52.070	51.220	51.308	45.304	84,701
2022-11-21	51.300	52.140	51.300	51.793	45.733	59,611
2022-11-18	51.200	51.550	49.415	51.375	45.364	331,331
2022-11-17	52.338	53.790	51.680	52.203	46.095	184,923
2022-11-16	53.585	54.440	52.700	53.165	46.944	146,938
2022-11-15	54.000	55.610	53.590	54.620	48.229	138,970
2022-11-14	55.400	55.870	54.400	54.975	48.543	261,601
2022-11-11	52.745	55.640	52.350	55.355	48.878	938,133
2022-11-10	48.043	52.520	47.750	52.443	46.306	457,378
2022-11-09	49.235	49.235	47.685	48.688	42.991	160,593
2022-11-08	48.373	49.130	48.195	48.850	43.134	92,197
2022-11-07	48.240	49.355	48.155	48.783	43.075	154,624
2022-11-04	46.868	48.900	46.635	48.383	42.721	314,005
2022-11-03	49.498	49.500	45.420	46.568	41.119	226,372
2022-11-02	49.235	49.235	48.065	48.908	43.185	177,579
2022-11-01	48.015	49.305	48.015	48.963	43.234	374,298
2022-10-31	47.083	48.385	46.785	47.908	42.302	222,967
2022-10-28	46.635	47.305	46.430	46.845	41.364	182,563
2022-10-27	46.500	47.870	45.970	47.320	41.783	192,745
2022-10-26	46.500	47.410	45.965	46.688	41.225	153,336
2022-10-25	45.000	47.055	43.815	46.873	41.388	662,710
2022-10-24	44.545	45.190	43.565	44.905	39.651	293,559
2022-10-21	44.768	44.780	42.920	43.658	38.549	165,321
2022-10-20	44.063	44.890	43.300	44.768	39.529	79,928
2022-10-19	44.620	44.620	43.765	44.235	39.059	182,481
2022-10-18	44.678	45.150	44.050	44.445	39.245	922,902
2022-10-17	43.040	44.175	42.905	44.078	38.920	166,314
2022-10-14	43.878	44.170	42.020	43.325	38.256	235,291
2022-10-13	40.640	43.295	40.640	41.753	36.867	233,397
2022-10-12	41.588	41.655	40.245	41.173	36.355	321,316

← NewerPage 17 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.