WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	47.457	48.885	47.457	48.728	43.026	201,879
2022-07-14	48.410	48.410	46.710	47.163	41.644	203,439
2022-07-13	48.775	48.925	47.590	48.440	42.772	95,381
2022-07-12	46.153	48.640	45.975	48.555	42.874	346,850
2022-07-11	50.000	50.300	48.720	49.155	43.404	89,484
2022-07-08	47.980	50.730	47.980	50.308	44.421	244,199
2022-07-07	48.098	48.730	47.124	48.338	42.682	533,213
2022-07-06	47.000	47.940	46.135	47.420	41.872	350,507
2022-07-05	48.003	48.630	46.135	46.345	40.922	237,412
2022-07-04	49.805	49.805	47.210	47.258	41.728	300,369
2022-07-01	48.585	49.725	48.109	48.620	42.931	181,084
2022-06-30	49.800	50.580	47.725	48.843	43.128	230,580
2022-06-29	51.800	51.860	49.980	51.023	45.053	204,056
2022-06-28	53.000	53.810	52.590	52.880	46.693	182,349
2022-06-27	53.110	53.110	51.720	52.375	46.247	234,732
2022-06-24	50.880	52.520	50.880	52.088	45.993	174,598
2022-06-23	53.000	54.280	50.260	50.755	44.816	337,638
2022-06-22	53.200	53.480	52.050	53.260	47.028	116,949
2022-06-21	54.850	55.380	53.850	53.975	47.660	90,291
2022-06-20	52.560	54.790	52.560	54.690	48.291	138,963
2022-06-17	52.705	53.450	51.920	52.443	46.306	226,409
2022-06-16	54.940	54.940	51.760	52.755	46.582	126,847
2022-06-15	53.800	55.100	53.800	54.620	48.229	450,995
2022-06-14	55.650	55.650	52.740	53.600	47.329	240,266
2022-06-13	59.290	59.290	54.890	55.250	48.785	154,013
2022-06-10	61.150	61.150	59.190	59.840	52.838	100,382
2022-06-09	63.670	63.670	61.340	61.575	54.370	566,188
2022-06-08	63.800	64.710	63.490	63.715	56.260	606,083
2022-06-07	63.870	65.030	63.870	63.915	56.437	122,723
2022-06-06	63.840	65.010	63.840	64.800	57.218	104,064
2022-06-01	65.385	66.530	64.510	64.545	56.993	156,026
2022-05-31	66.000	66.120	64.840	65.020	57.412	465,058
2022-05-30	66.500	68.020	66.500	66.725	58.918	116,061
2022-05-27	66.260	66.830	64.720	65.640	57.960	629,313
2022-05-26	65.460	67.800	65.460	67.725	59.801	108,286
2022-05-25	66.270	66.840	65.080	65.800	58.101	137,542
2022-05-24	67.870	67.870	65.350	65.860	58.154	300,811
2022-05-23	67.660	68.080	66.450	67.880	59.938	223,011
2022-05-20	66.670	67.300	63.880	66.000	58.278	322,662
2022-05-19	70.420	72.450	63.970	64.030	56.538	880,877
2022-05-18	71.430	73.020	71.430	72.345	63.880	151,138
2022-05-17	70.000	71.860	70.000	71.145	62.821	108,794
2022-05-16	69.705	70.480	69.370	69.785	61.620	139,460
2022-05-13	68.345	70.200	67.160	69.890	61.712	1,939,577
2022-05-12	69.385	70.370	68.990	70.040	61.845	167,493
2022-05-11	68.870	70.960	68.870	70.410	62.172	145,808
2022-05-10	67.280	69.250	66.880	68.850	60.794	134,185
2022-05-09	67.305	67.540	66.190	66.880	59.055	183,504
2022-05-06	67.525	68.160	66.060	66.830	59.011	117,442
2022-05-05	69.975	71.260	68.140	68.200	60.220	159,294
2022-05-04	69.890	69.890	68.515	68.610	60.582	157,195
2022-05-03	68.565	69.610	68.290	69.240	61.139	116,150
2022-04-29	68.135	68.860	67.360	68.115	60.145	164,893
2022-04-28	71.770	71.770	66.990	67.565	59.660	285,928
2022-04-27	71.000	72.690	69.340	70.420	62.180	140,213
2022-04-26	71.220	73.040	69.940	70.975	62.671	786,448
2022-04-25	68.505	70.760	68.130	70.175	61.964	121,796
2022-04-22	70.105	71.300	69.660	69.660	61.509	70,432
2022-04-21	70.050	72.470	69.840	71.880	63.470	127,821
2022-04-20	70.535	70.720	69.340	69.680	61.527	127,181

← NewerPage 19 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.