WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	41.505	42.195	41.000	41.778	36.889	279,281
2022-10-10	42.500	42.785	41.715	41.815	36.922	284,840
2022-10-07	42.425	43.415	42.000	42.830	37.819	208,686
2022-10-06	42.515	42.795	41.905	42.335	37.382	395,209
2022-10-05	44.683	45.165	41.380	41.800	36.909	271,406
2022-10-04	43.810	44.863	43.585	44.863	39.613	345,825
2022-10-03	42.200	42.975	41.395	42.768	37.763	584,021
2022-09-30	40.535	42.895	40.535	42.810	37.801	370,080
2022-09-29	42.365	42.365	39.725	40.200	35.496	279,003
2022-09-28	41.988	42.490	39.685	42.373	37.415	695,719
2022-09-27	44.153	44.310	42.290	42.325	37.373	383,443
2022-09-26	44.140	44.810	43.445	43.740	38.622	401,391
2022-09-23	46.100	47.075	44.330	44.563	39.348	1,201,337
2022-09-22	46.993	47.170	45.490	45.953	40.576	759,561
2022-09-21	48.153	48.735	47.670	48.680	42.984	108,183
2022-09-20	50.800	51.200	48.360	48.538	42.858	269,034
2022-09-16	50.553	52.520	50.260	52.270	46.154	613,559
2022-09-15	51.670	51.670	50.600	51.175	45.187	138,717
2022-09-14	51.000	51.540	50.190	51.135	45.152	800,096
2022-09-13	53.840	53.840	51.380	51.555	45.523	272,174
2022-09-12	52.680	54.110	52.495	53.880	47.576	114,997
2022-09-09	51.165	52.100	50.950	51.953	45.874	214,434
2022-09-08	51.755	51.770	50.360	50.823	44.876	90,936
2022-09-07	50.400	51.530	50.060	51.488	45.463	103,068
2022-09-06	49.815	50.980	49.815	50.670	44.741	631,380
2022-09-05	49.905	50.460	49.450	50.013	44.161	194,313
2022-09-02	50.098	51.060	49.380	50.938	44.978	296,230
2022-09-01	50.790	50.790	48.810	49.020	43.284	160,038
2022-08-31	52.600	52.600	51.360	51.708	45.657	160,895
2022-08-30	52.088	53.300	51.540	51.985	45.902	72,008
2022-08-26	54.100	54.100	51.390	51.470	45.448	179,592
2022-08-25	53.200	54.160	52.830	53.870	47.567	402,091
2022-08-24	53.000	53.000	51.320	51.938	45.861	242,111
2022-08-23	53.650	54.810	53.000	53.365	47.121	134,009
2022-08-22	55.650	55.750	53.300	53.870	47.567	122,615
2022-08-19	57.430	57.430	55.780	55.955	49.408	122,533
2022-08-18	57.260	57.880	56.900	57.620	50.878	233,736
2022-08-17	60.030	60.500	57.153	57.375	50.662	160,579
2022-08-16	61.270	61.270	60.020	60.040	53.015	104,623
2022-08-15	61.040	61.500	60.630	60.725	53.620	72,530
2022-08-12	60.000	61.580	60.000	60.785	53.673	159,153
2022-08-11	59.890	59.890	58.750	59.355	52.410	725,882
2022-08-10	57.060	60.050	57.060	59.620	52.644	677,513
2022-08-09	57.105	57.640	56.890	57.105	50.423	243,550
2022-08-08	58.000	58.090	57.070	57.480	50.755	38,287
2022-08-05	57.200	57.760	57.100	57.325	50.618	85,263
2022-08-04	57.400	58.560	57.130	57.630	50.887	426,239
2022-08-03	55.400	57.290	55.020	57.230	50.534	184,883
2022-08-02	55.375	55.540	54.270	55.220	48.759	123,940
2022-08-01	56.170	56.170	54.990	55.125	48.675	523,006
2022-07-29	54.600	56.610	54.310	55.260	48.794	203,415
2022-07-28	53.705	54.610	52.215	53.870	47.567	440,120
2022-07-27	52.138	52.403	50.490	52.403	46.271	709,320
2022-07-26	51.590	51.590	50.560	51.353	45.344	177,752
2022-07-25	51.330	52.110	51.330	51.555	45.523	95,908
2022-07-22	49.270	52.070	48.935	51.928	45.852	233,780
2022-07-21	50.050	50.050	48.100	48.803	43.092	206,786
2022-07-20	50.610	50.870	49.490	50.013	44.161	683,317
2022-07-19	50.230	50.560	48.505	50.305	44.419	211,605
2022-07-18	49.138	49.935	48.640	49.423	43.640	84,635

← NewerPage 18 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.