Unibail-Rodamco-Westfield SE (URW.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 01:46PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.26 | 6.29 | 6.21 | 6.28 | 6.28 | 8,402 |
| 24 Apr 2024 | 6.34 | 6.34 | 6.29 | 6.30 | 6.30 | 22,777 |
| 23 Apr 2024 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | 13,856 |
| 22 Apr 2024 | 6.18 | 6.23 | 6.18 | 6.22 | 6.22 | 16,936 |
| 19 Apr 2024 | 6.13 | 6.15 | 6.06 | 6.11 | 6.11 | 29,339 |
| 18 Apr 2024 | 6.07 | 6.11 | 6.07 | 6.10 | 6.10 | 15,446 |
| 17 Apr 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 6.01 | 42,346 |
| 16 Apr 2024 | 6.02 | 6.03 | 5.98 | 6.00 | 6.00 | 19,910 |
| 15 Apr 2024 | 5.98 | 6.02 | 5.98 | 6.00 | 6.00 | 38,142 |
| 12 Apr 2024 | 6.01 | 6.05 | 6.01 | 6.03 | 6.03 | 136,311 |
| 11 Apr 2024 | 6.06 | 6.07 | 6.04 | 6.05 | 6.05 | 38,887 |
| 10 Apr 2024 | 6.16 | 6.16 | 6.13 | 6.14 | 6.14 | 66,632 |
| 09 Apr 2024 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | 13,073 |
| 08 Apr 2024 | 5.99 | 6.02 | 5.95 | 5.96 | 5.96 | 13,381 |
| 05 Apr 2024 | 5.92 | 5.96 | 5.92 | 5.94 | 5.94 | 21,387 |
| 04 Apr 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 17,330 |
| 03 Apr 2024 | 6.09 | 6.09 | 6.04 | 6.06 | 6.06 | 22,976 |
| 02 Apr 2024 | 6.14 | 6.16 | 6.11 | 6.13 | 6.13 | 23,329 |
| 28 Mar 2024 | 6.21 | 6.22 | 6.17 | 6.20 | 6.20 | 14,616 |
| 27 Mar 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 15,131 |
| 26 Mar 2024 | 6.08 | 6.12 | 6.07 | 6.09 | 6.09 | 11,119 |
| 25 Mar 2024 | 6.11 | 6.14 | 6.07 | 6.08 | 6.08 | 27,871 |
| 22 Mar 2024 | 6.01 | 6.08 | 6.01 | 6.07 | 6.07 | 50,726 |
| 21 Mar 2024 | 5.97 | 5.98 | 5.92 | 5.96 | 5.96 | 40,272 |
| 20 Mar 2024 | 5.95 | 5.96 | 5.92 | 5.93 | 5.93 | 33,588 |
| 19 Mar 2024 | 5.85 | 5.87 | 5.84 | 5.87 | 5.87 | 72,260 |
| 18 Mar 2024 | 5.80 | 5.81 | 5.76 | 5.79 | 5.79 | 25,714 |
| 15 Mar 2024 | 5.83 | 5.87 | 5.81 | 5.84 | 5.84 | 61,208 |
| 14 Mar 2024 | 5.80 | 5.81 | 5.77 | 5.80 | 5.80 | 39,041 |
| 13 Mar 2024 | 5.86 | 5.87 | 5.82 | 5.83 | 5.83 | 25,913 |
| 12 Mar 2024 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 41,882 |
| 11 Mar 2024 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | 48,774 |
| 08 Mar 2024 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | 35,741 |
| 07 Mar 2024 | 5.68 | 5.69 | 5.66 | 5.67 | 5.67 | 32,274 |
| 06 Mar 2024 | 5.67 | 5.72 | 5.64 | 5.72 | 5.72 | 46,364 |
| 05 Mar 2024 | 5.77 | 5.78 | 5.70 | 5.71 | 5.71 | 48,157 |
| 04 Mar 2024 | 5.71 | 5.73 | 5.68 | 5.70 | 5.70 | 24,200 |
| 01 Mar 2024 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 18,177 |
| 29 Feb 2024 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | 14,793 |
| 28 Feb 2024 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | 10,587 |
| 27 Feb 2024 | 5.58 | 5.58 | 5.52 | 5.53 | 5.53 | 22,069 |
| 26 Feb 2024 | 5.66 | 5.67 | 5.63 | 5.66 | 5.66 | 7,579 |
| 23 Feb 2024 | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | 4,900 |
| 22 Feb 2024 | 5.69 | 5.71 | 5.68 | 5.68 | 5.68 | 27,313 |
| 21 Feb 2024 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | 8,159 |
| 20 Feb 2024 | 5.77 | 5.80 | 5.75 | 5.78 | 5.78 | 13,419 |
| 19 Feb 2024 | 5.74 | 5.75 | 5.67 | 5.72 | 5.72 | 31,902 |
| 16 Feb 2024 | 5.82 | 5.84 | 5.80 | 5.82 | 5.82 | 26,076 |
| 15 Feb 2024 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 37,964 |
| 14 Feb 2024 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | 21,390 |
| 13 Feb 2024 | 5.86 | 5.91 | 5.79 | 5.88 | 5.88 | 72,966 |
| 12 Feb 2024 | 5.82 | 5.83 | 5.79 | 5.80 | 5.80 | 20,604 |
| 09 Feb 2024 | 5.83 | 5.91 | 5.83 | 5.86 | 5.86 | 53,146 |
| 08 Feb 2024 | 5.48 | 5.49 | 5.44 | 5.47 | 5.47 | 29,547 |
| 07 Feb 2024 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 21,025 |
| 06 Feb 2024 | 5.39 | 5.40 | 5.36 | 5.39 | 5.39 | 42,708 |
| 05 Feb 2024 | 5.42 | 5.43 | 5.39 | 5.41 | 5.41 | 12,781 |
| 02 Feb 2024 | 5.43 | 5.47 | 5.43 | 5.46 | 5.46 | 23,319 |
| 01 Feb 2024 | 5.49 | 5.49 | 5.45 | 5.47 | 5.47 | 26,895 |
| 31 Jan 2024 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 26,891 |
| 30 Jan 2024 | 5.48 | 5.49 | 5.46 | 5.48 | 5.48 | 30,163 |
| 29 Jan 2024 | 5.48 | 5.50 | 5.47 | 5.49 | 5.49 | 20,661 |
| 25 Jan 2024 | 5.48 | 5.49 | 5.46 | 5.49 | 5.49 | 26,706 |
| 24 Jan 2024 | 5.32 | 5.35 | 5.31 | 5.33 | 5.33 | 62,668 |
| 23 Jan 2024 | 5.34 | 5.36 | 5.31 | 5.31 | 5.31 | 42,389 |
| 22 Jan 2024 | 5.34 | 5.36 | 5.33 | 5.35 | 5.35 | 123,126 |
| 19 Jan 2024 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | 40,266 |
| 18 Jan 2024 | 5.41 | 5.43 | 5.39 | 5.41 | 5.41 | 101,116 |
| 17 Jan 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.47 | 26,165 |
| 16 Jan 2024 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | 57,690 |
| 15 Jan 2024 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | 62,023 |
| 12 Jan 2024 | 5.33 | 5.39 | 5.33 | 5.37 | 5.37 | 16,806 |
| 11 Jan 2024 | 5.40 | 5.43 | 5.39 | 5.42 | 5.42 | 62,627 |
| 10 Jan 2024 | 5.34 | 5.36 | 5.29 | 5.32 | 5.32 | 42,960 |
| 09 Jan 2024 | 5.36 | 5.38 | 5.35 | 5.36 | 5.36 | 29,265 |
| 08 Jan 2024 | 5.32 | 5.35 | 5.30 | 5.30 | 5.30 | 21,932 |
| 05 Jan 2024 | 5.43 | 5.44 | 5.41 | 5.43 | 5.43 | 30,477 |
| 04 Jan 2024 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | 23,424 |
| 03 Jan 2024 | 5.42 | 5.45 | 5.41 | 5.42 | 5.42 | 14,026 |
| 02 Jan 2024 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 13,802 |
| 29 Dec 2023 | 5.45 | 5.45 | 5.40 | 5.41 | 5.41 | 21,734 |
| 28 Dec 2023 | 5.49 | 5.52 | 5.47 | 5.51 | 5.51 | 58,877 |
| 27 Dec 2023 | 5.47 | 5.47 | 5.42 | 5.45 | 5.45 | 28,014 |
| 22 Dec 2023 | 5.47 | 5.50 | 5.45 | 5.49 | 5.49 | 81,931 |
| 21 Dec 2023 | 5.54 | 5.54 | 5.47 | 5.47 | 5.47 | 95,791 |
| 20 Dec 2023 | 5.49 | 5.52 | 5.48 | 5.51 | 5.51 | 50,125 |
| 19 Dec 2023 | 5.41 | 5.44 | 5.41 | 5.41 | 5.41 | 31,040 |
| 18 Dec 2023 | 5.41 | 5.42 | 5.36 | 5.39 | 5.39 | 31,605 |
| 15 Dec 2023 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | 91,250 |
| 14 Dec 2023 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 83,607 |
| 13 Dec 2023 | 5.17 | 5.18 | 5.13 | 5.14 | 5.14 | 64,997 |
| 12 Dec 2023 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | 54,147 |
| 11 Dec 2023 | 5.16 | 5.18 | 5.15 | 5.17 | 5.17 | 75,060 |
| 08 Dec 2023 | 5.13 | 5.15 | 5.12 | 5.13 | 5.13 | 84,101 |
| 07 Dec 2023 | 5.19 | 5.22 | 5.18 | 5.20 | 5.20 | 39,223 |
| 06 Dec 2023 | 5.14 | 5.17 | 5.13 | 5.14 | 5.14 | 67,420 |
| 05 Dec 2023 | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | 136,088 |
| 04 Dec 2023 | 4.89 | 4.90 | 4.87 | 4.89 | 4.89 | 76,094 |
| 01 Dec 2023 | 4.75 | 4.86 | 4.74 | 4.85 | 4.85 | 61,530 |
| 30 Nov 2023 | 4.72 | 4.74 | 4.71 | 4.74 | 4.74 | 68,051 |
| *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.