WFD Unibail Rodamco NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	64.680	65.310	63.930	64.470	56.927	315,320
2022-01-20	66.110	66.110	64.160	65.915	58.203	132,207
2022-01-19	65.250	66.635	64.910	66.375	58.609	133,056
2022-01-18	65.010	66.030	64.800	65.890	58.181	136,266
2022-01-17	65.670	65.980	65.190	65.220	57.589	130,971
2022-01-14	65.440	65.890	64.700	65.525	57.858	145,130
2022-01-13	64.345	66.050	64.020	65.375	57.726	220,046
2022-01-12	67.210	67.230	64.240	64.820	57.236	255,250
2022-01-11	67.145	67.300	66.080	66.690	58.887	239,880
2022-01-10	65.905	67.060	64.940	67.050	59.205	296,155
2022-01-07	65.770	66.990	65.770	66.050	58.322	144,729
2022-01-06	65.000	67.050	63.600	66.575	58.785	193,909
2022-01-05	64.770	66.700	64.770	66.175	58.432	292,613
2022-01-04	63.110	65.010	63.110	64.715	57.143	430,868
2021-12-31	60.765	61.550	60.650	61.535	54.335	31,915
2021-12-30	59.800	60.790	59.800	60.515	53.434	62,097
2021-12-29	61.400	61.650	59.860	59.870	52.865	68,659
2021-12-24	60.410	60.860	60.410	60.575	53.487	13,770
2021-12-23	59.525	60.940	59.500	60.375	53.311	119,061
2021-12-22	58.620	59.555	58.620	59.555	52.587	242,557
2021-12-21	57.050	59.000	57.050	58.525	51.677	275,949
2021-12-20	56.400	57.650	55.150	56.640	50.013	172,664
2021-12-17	56.505	58.620	56.250	58.335	51.509	1,163,754
2021-12-16	58.400	59.380	56.774	57.060	50.384	308,548
2021-12-15	58.505	58.740	57.410	57.410	50.693	1,195,368
2021-12-14	58.090	59.220	58.090	58.840	51.955	242,708
2021-12-13	61.460	61.720	57.950	58.185	51.377	194,462
2021-12-10	60.050	61.200	60.000	60.385	53.320	124,704
2021-12-09	61.505	62.440	60.070	60.115	53.081	146,860
2021-12-08	63.320	63.320	60.580	62.430	55.125	187,331
2021-12-07	63.000	64.060	62.030	63.575	56.136	212,054
2021-12-06	59.480	61.990	58.960	61.945	54.697	263,547
2021-12-03	57.955	57.955	57.955	57.955	51.174	174,487
2021-12-02	58.220	59.350	57.330	59.090	52.176	257,579
2021-12-01	58.925	60.340	58.480	60.040	53.015	155,436
2021-11-30	58.250	60.740	57.900	58.680	51.814	645,675
2021-11-29	59.000	61.780	58.850	60.290	53.236	244,363
2021-11-26	61.270	61.270	56.700	58.620	51.761	437,105
2021-11-25	64.735	66.480	63.720	66.090	58.357	152,211
2021-11-24	63.000	64.530	62.790	64.420	56.883	120,511
2021-11-23	62.350	64.760	62.350	64.020	56.529	141,309
2021-11-22	63.305	63.920	62.400	63.010	55.637	93,535
2021-11-19	64.000	64.270	61.040	62.490	55.178	245,993
2021-11-18	64.050	65.290	63.770	64.620	57.059	208,256
2021-11-17	67.780	67.780	64.560	64.850	57.262	127,284
2021-11-16	65.775	67.810	65.420	67.515	59.615	136,316
2021-11-15	65.860	67.250	65.860	65.890	58.181	66,352
2021-11-12	66.715	66.810	65.320	66.650	58.852	114,682
2021-11-11	68.200	68.500	66.510	66.705	58.900	505,832
2021-11-10	69.000	69.680	67.860	68.775	60.728	123,416
2021-11-09	68.830	69.700	68.400	69.200	61.103	81,849
2021-11-08	69.800	70.020	68.000	69.115	61.028	162,584
2021-11-05	65.910	69.710	65.910	69.575	61.434	229,239
2021-11-04	65.010	67.180	65.010	66.105	58.370	219,048
2021-11-03	63.060	65.200	62.830	64.935	57.337	188,773
2021-11-02	62.335	63.415	61.630	63.060	55.682	137,642
2021-11-01	61.905	64.030	61.900	62.375	55.077	96,170
2021-10-29	63.505	63.790	61.270	61.585	54.379	176,616
2021-10-28	65.705	67.410	62.230	62.610	55.284	289,588
2021-10-27	67.020	68.150	67.020	68.060	60.097	137,837

← NewerPage 21 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.