Unibail-Rodamco-Westfield SE (1BR1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 81.00 | 81.40 | 81.00 | 81.22 | 81.22 | 62 |
| 04 June 2024 | 80.74 | 80.92 | 80.74 | 80.86 | 80.86 | - |
| 03 June 2024 | 81.34 | 82.00 | 80.58 | 80.58 | 80.58 | 62 |
| 31 May 2024 | 80.30 | 80.38 | 80.00 | 80.38 | 80.38 | - |
| 30 May 2024 | 78.72 | 79.70 | 78.72 | 79.70 | 79.70 | - |
| 29 May 2024 | 79.16 | 79.16 | 78.58 | 78.58 | 78.58 | - |
| 28 May 2024 | 79.12 | 79.72 | 79.12 | 79.16 | 79.16 | - |
| 27 May 2024 | 79.14 | 79.36 | 79.02 | 79.02 | 79.02 | 29 |
| 24 May 2024 | 78.50 | 79.30 | 78.50 | 79.30 | 79.30 | - |
| 23 May 2024 | 79.14 | 79.14 | 78.82 | 78.92 | 78.92 | - |
| 22 May 2024 | 78.64 | 79.74 | 78.64 | 79.74 | 79.74 | - |
| 21 May 2024 | 78.50 | 78.82 | 78.50 | 78.66 | 78.66 | - |
| 20 May 2024 | 79.42 | 79.50 | 78.84 | 78.84 | 78.84 | - |
| 17 May 2024 | 79.36 | 79.36 | 78.74 | 79.28 | 79.28 | - |
| 16 May 2024 | 79.88 | 80.10 | 79.34 | 79.34 | 79.34 | 9 |
| 15 May 2024 | 78.94 | 79.84 | 78.62 | 79.84 | 79.84 | - |
| 14 May 2024 | 77.46 | 78.86 | 77.46 | 78.20 | 78.20 | - |
| 14 May 2024 | 2.5 Dividend | |||||
| 13 May 2024 | 79.24 | 79.40 | 79.24 | 79.28 | 76.78 | - |
| 10 May 2024 | 79.82 | 80.48 | 79.32 | 79.32 | 76.82 | 12 |
| 09 May 2024 | 78.60 | 79.30 | 78.60 | 79.30 | 76.80 | - |
| 08 May 2024 | 79.86 | 79.86 | 78.72 | 78.72 | 76.24 | - |
| 07 May 2024 | 79.48 | 79.68 | 79.48 | 79.60 | 77.09 | 10 |
| 06 May 2024 | 79.94 | 80.84 | 79.94 | 80.72 | 78.17 | 100 |
| 03 May 2024 | 78.84 | 80.30 | 78.66 | 80.30 | 77.77 | - |
| 02 May 2024 | 77.94 | 78.54 | 77.94 | 78.54 | 76.06 | - |
| 30 Apr 2024 | 78.72 | 78.72 | 78.22 | 78.22 | 75.75 | 50 |
| 29 Apr 2024 | 77.84 | 78.16 | 77.84 | 78.16 | 75.70 | - |
| 26 Apr 2024 | 77.44 | 78.02 | 77.44 | 78.02 | 75.56 | - |
| 25 Apr 2024 | 76.18 | 76.92 | 76.18 | 76.38 | 73.97 | 60 |
| 24 Apr 2024 | 76.50 | 76.50 | 76.38 | 76.50 | 74.09 | - |
| 23 Apr 2024 | 76.00 | 77.64 | 76.00 | 76.56 | 74.15 | 280 |
| 22 Apr 2024 | 75.78 | 76.90 | 75.78 | 76.90 | 74.48 | 568 |
| 19 Apr 2024 | 74.20 | 75.04 | 74.10 | 75.04 | 72.67 | - |
| 18 Apr 2024 | 74.12 | 74.44 | 74.00 | 74.44 | 72.09 | 2 |
| 17 Apr 2024 | 73.36 | 74.90 | 73.00 | 74.90 | 72.54 | 35 |
| 16 Apr 2024 | 72.48 | 72.78 | 72.34 | 72.78 | 70.48 | 525 |
| 15 Apr 2024 | 73.78 | 74.60 | 73.76 | 74.60 | 72.25 | - |
| 12 Apr 2024 | 74.16 | 74.40 | 74.08 | 74.08 | 71.74 | - |
| 11 Apr 2024 | 73.78 | 74.04 | 72.98 | 73.62 | 71.30 | 20 |
| 10 Apr 2024 | 75.22 | 75.50 | 73.38 | 73.38 | 71.07 | - |
| 09 Apr 2024 | 74.30 | 74.60 | 74.00 | 74.00 | 71.67 | 2 |
| 08 Apr 2024 | 73.52 | 74.14 | 73.52 | 74.14 | 71.80 | - |
| 05 Apr 2024 | 71.86 | 72.18 | 71.56 | 72.18 | 69.90 | - |
| 04 Apr 2024 | 71.98 | 73.04 | 71.98 | 73.04 | 70.74 | - |
| 03 Apr 2024 | 72.32 | 72.48 | 72.02 | 72.02 | 69.75 | - |
| 02 Apr 2024 | 73.80 | 74.46 | 73.80 | 73.86 | 71.53 | - |
| 28 Mar 2024 | 74.20 | 74.60 | 74.20 | 74.40 | 72.05 | - |
| 27 Mar 2024 | 73.84 | 74.78 | 73.84 | 74.78 | 72.42 | 350 |
| 26 Mar 2024 | 73.72 | 74.40 | 73.38 | 74.40 | 72.05 | 20 |
| 25 Mar 2024 | 73.16 | 73.82 | 73.10 | 73.82 | 71.49 | - |
| 22 Mar 2024 | 73.18 | 73.42 | 73.10 | 73.10 | 70.79 | - |
| 21 Mar 2024 | 72.98 | 73.64 | 72.98 | 73.48 | 71.16 | 500 |
| 20 Mar 2024 | 70.74 | 71.56 | 70.74 | 71.56 | 69.30 | - |
| 19 Mar 2024 | 71.00 | 71.48 | 70.86 | 71.48 | 69.23 | 200 |
| 18 Mar 2024 | 70.52 | 70.62 | 70.52 | 70.62 | 68.39 | - |
| 15 Mar 2024 | 70.86 | 70.94 | 70.82 | 70.84 | 68.61 | 10 |
| 14 Mar 2024 | 71.16 | 71.20 | 70.94 | 70.94 | 68.70 | - |
| 13 Mar 2024 | 70.76 | 70.76 | 70.48 | 70.66 | 68.43 | - |
| 12 Mar 2024 | 71.84 | 71.84 | 71.70 | 71.70 | 69.44 | - |
| 11 Mar 2024 | 70.62 | 71.62 | 70.62 | 70.88 | 68.64 | - |
| 08 Mar 2024 | 69.98 | 70.62 | 69.98 | 70.62 | 68.39 | 25 |
| 07 Mar 2024 | 68.22 | 70.02 | 68.22 | 70.02 | 67.81 | - |
| 06 Mar 2024 | 69.56 | 69.56 | 69.22 | 69.22 | 67.04 | - |
| 05 Mar 2024 | 69.46 | 69.50 | 68.88 | 68.88 | 66.71 | - |
| 04 Mar 2024 | 69.30 | 69.30 | 69.00 | 69.00 | 66.82 | 1,018 |
| 01 Mar 2024 | 67.94 | 68.10 | 67.86 | 68.10 | 65.95 | - |
| 29 Feb 2024 | 67.60 | 68.12 | 67.60 | 68.12 | 65.97 | - |
| 28 Feb 2024 | 69.24 | 69.24 | 66.96 | 66.96 | 64.85 | - |
| 27 Feb 2024 | 67.96 | 69.18 | 67.96 | 69.18 | 67.00 | - |
| 26 Feb 2024 | 68.28 | 68.50 | 68.00 | 68.00 | 65.86 | - |
| 23 Feb 2024 | 68.68 | 68.88 | 68.10 | 68.88 | 66.71 | - |
| 22 Feb 2024 | 69.12 | 69.46 | 69.04 | 69.26 | 67.08 | 50 |
| 21 Feb 2024 | 69.60 | 69.60 | 69.30 | 69.30 | 67.11 | - |
| 20 Feb 2024 | 70.02 | 70.08 | 69.48 | 69.48 | 67.29 | - |
| 19 Feb 2024 | 70.20 | 70.62 | 69.76 | 70.62 | 68.39 | 100 |
| 16 Feb 2024 | 70.50 | 70.50 | 69.46 | 69.46 | 67.27 | - |
| 15 Feb 2024 | 68.88 | 70.00 | 68.74 | 70.00 | 67.79 | - |
| 14 Feb 2024 | 69.16 | 69.72 | 69.16 | 69.72 | 67.52 | - |
| 13 Feb 2024 | 72.06 | 72.06 | 69.28 | 69.28 | 67.10 | 20 |
| 12 Feb 2024 | 71.30 | 72.30 | 71.30 | 72.30 | 70.02 | 500 |
| 09 Feb 2024 | 69.20 | 69.28 | 69.20 | 69.28 | 67.10 | - |
| 08 Feb 2024 | 70.40 | 70.84 | 70.40 | 70.84 | 68.61 | 75 |
| 07 Feb 2024 | 65.42 | 67.08 | 65.42 | 67.02 | 64.91 | 36 |
| 06 Feb 2024 | 64.98 | 65.24 | 64.74 | 65.22 | 63.16 | 240 |
| 05 Feb 2024 | 65.84 | 65.84 | 65.46 | 65.46 | 63.40 | - |
| 02 Feb 2024 | 66.14 | 66.14 | 65.56 | 65.56 | 63.49 | - |
| 01 Feb 2024 | 65.14 | 65.92 | 65.14 | 65.64 | 63.57 | 200 |
| 31 Jan 2024 | 66.92 | 66.92 | 66.72 | 66.72 | 64.62 | - |
| 30 Jan 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.60 | - |
| 29 Jan 2024 | 66.04 | 66.28 | 66.04 | 66.28 | 64.19 | 320 |
| 26 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 64.56 | - |
| 25 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 63.96 | - |
| 24 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.02 | - |
| 23 Jan 2024 | 64.54 | 64.54 | 63.74 | 63.74 | 61.73 | 3,100 |
| 22 Jan 2024 | 64.94 | 64.94 | 64.16 | 64.16 | 62.14 | 43 |
| 19 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 62.87 | - |
| 18 Jan 2024 | 65.60 | 65.60 | 64.42 | 64.42 | 62.39 | 57 |
| 17 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 63.22 | - |
| 16 Jan 2024 | 66.86 | 66.86 | 66.42 | 66.42 | 64.33 | 649 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.