Unibail-Rodamco-Westfield (0YO9.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:59PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 46.10 | 47.08 | 44.33 | 44.56 | 44.56 | 1,201,193 |
| 22 Sept 2022 | 46.99 | 47.17 | 45.49 | 45.95 | 45.95 | 731,028 |
| 21 Sept 2022 | 48.15 | 48.74 | 47.67 | 48.68 | 48.68 | 98,773 |
| 20 Sept 2022 | 50.80 | 51.20 | 48.36 | 48.54 | 48.54 | 268,657 |
| 16 Sept 2022 | 50.55 | 52.52 | 50.26 | 52.27 | 52.27 | 613,459 |
| 15 Sept 2022 | 51.92 | 51.67 | 50.60 | 51.17 | 51.17 | 138,217 |
| 14 Sept 2022 | 51.00 | 51.54 | 50.19 | 51.13 | 51.13 | 783,502 |
| 13 Sept 2022 | 54.00 | 53.84 | 51.38 | 51.56 | 51.56 | 271,774 |
| 12 Sept 2022 | 53.09 | 54.11 | 52.49 | 53.88 | 53.88 | 114,097 |
| 09 Sept 2022 | 51.17 | 52.10 | 50.95 | 51.95 | 51.95 | 214,434 |
| 08 Sept 2022 | 51.76 | 51.77 | 50.36 | 50.82 | 50.82 | 90,936 |
| 07 Sept 2022 | 50.40 | 51.53 | 50.06 | 51.49 | 51.49 | 103,067 |
| 06 Sept 2022 | 49.78 | 50.98 | 49.81 | 50.67 | 50.67 | 631,380 |
| 05 Sept 2022 | 49.90 | 50.46 | 49.45 | 50.01 | 50.01 | 192,592 |
| 02 Sept 2022 | 50.10 | 51.06 | 49.38 | 50.94 | 50.94 | 296,230 |
| 01 Sept 2022 | 51.00 | 50.79 | 48.81 | 49.02 | 49.02 | 158,834 |
| 31 Aug 2022 | 52.64 | 52.60 | 51.36 | 51.71 | 51.71 | 160,895 |
| 30 Aug 2022 | 52.09 | 53.30 | 51.54 | 51.99 | 51.99 | 67,919 |
| 26 Aug 2022 | 54.28 | 54.10 | 51.39 | 51.47 | 51.47 | 178,338 |
| 25 Aug 2022 | 53.20 | 54.16 | 52.83 | 53.87 | 53.87 | 400,027 |
| 24 Aug 2022 | 53.00 | 53.00 | 51.32 | 51.94 | 51.94 | 239,199 |
| 23 Aug 2022 | 53.65 | 54.81 | 53.00 | 53.37 | 53.37 | 78,292 |
| 22 Aug 2022 | 55.65 | 55.75 | 53.30 | 53.87 | 53.87 | 121,958 |
| 19 Aug 2022 | 57.80 | 57.43 | 55.78 | 55.96 | 55.96 | 121,972 |
| 18 Aug 2022 | 57.26 | 57.88 | 56.90 | 57.62 | 57.62 | 233,736 |
| 17 Aug 2022 | 60.03 | 60.50 | 57.15 | 57.38 | 57.38 | 153,188 |
| 16 Aug 2022 | 61.46 | 61.27 | 60.02 | 60.04 | 60.04 | 103,731 |
| 15 Aug 2022 | 61.04 | 61.50 | 60.63 | 60.72 | 60.72 | 72,530 |
| 12 Aug 2022 | 59.94 | 61.58 | 60.00 | 60.78 | 60.78 | 159,152 |
| 11 Aug 2022 | 60.08 | 59.89 | 58.75 | 59.35 | 59.35 | 725,882 |
| 10 Aug 2022 | 56.51 | 60.05 | 57.06 | 59.62 | 59.62 | 669,612 |
| 09 Aug 2022 | 57.10 | 57.64 | 56.89 | 57.10 | 57.10 | 241,650 |
| 08 Aug 2022 | 58.00 | 58.09 | 57.07 | 57.48 | 57.48 | 38,306 |
| 05 Aug 2022 | 57.20 | 57.76 | 57.10 | 57.33 | 57.33 | 79,867 |
| 04 Aug 2022 | 57.40 | 58.56 | 57.13 | 57.63 | 57.63 | 417,430 |
| 03 Aug 2022 | 55.40 | 57.29 | 55.02 | 57.23 | 57.23 | 184,283 |
| 02 Aug 2022 | 55.38 | 55.54 | 54.27 | 55.22 | 55.22 | 123,740 |
| 01 Aug 2022 | 56.17 | 56.17 | 54.99 | 55.13 | 55.13 | 517,173 |
| 29 Jul 2022 | 54.60 | 56.61 | 54.31 | 55.26 | 55.26 | 202,439 |
| 28 Jul 2022 | 53.71 | 54.61 | 52.22 | 53.87 | 53.87 | 437,692 |
| 27 Jul 2022 | 52.14 | 52.37 | 50.49 | 52.40 | 52.40 | 705,835 |
| 26 Jul 2022 | 52.17 | 51.59 | 50.56 | 51.35 | 51.35 | 152,102 |
| 25 Jul 2022 | 51.03 | 52.11 | 51.33 | 51.56 | 51.56 | 95,661 |
| 22 Jul 2022 | 49.27 | 52.07 | 48.94 | 51.93 | 51.93 | 233,471 |
| 21 Jul 2022 | 50.33 | 50.05 | 48.10 | 48.80 | 48.80 | 206,501 |
| 20 Jul 2022 | 50.61 | 50.87 | 49.49 | 50.01 | 50.01 | 677,540 |
| 19 Jul 2022 | 50.23 | 50.56 | 48.51 | 50.31 | 50.31 | 206,504 |
| 18 Jul 2022 | 49.14 | 49.94 | 48.64 | 49.42 | 49.42 | 68,528 |
| 15 Jul 2022 | 47.45 | 48.88 | 47.46 | 48.73 | 48.73 | 162,612 |
| 14 Jul 2022 | 49.00 | 48.41 | 46.71 | 47.16 | 47.16 | 194,025 |
| 13 Jul 2022 | 48.78 | 48.92 | 47.59 | 48.44 | 48.44 | 95,381 |
| 12 Jul 2022 | 46.15 | 48.64 | 45.97 | 48.56 | 48.56 | 347,275 |
| 11 Jul 2022 | 50.00 | 50.30 | 48.72 | 49.15 | 49.15 | 89,386 |
| 08 Jul 2022 | 47.86 | 50.73 | 47.98 | 50.31 | 50.31 | 240,358 |
| 07 Jul 2022 | 48.10 | 48.73 | 47.12 | 48.34 | 48.34 | 532,850 |
| 06 Jul 2022 | 47.00 | 47.94 | 46.13 | 47.42 | 47.42 | 286,936 |
| 05 Jul 2022 | 48.00 | 48.63 | 46.13 | 46.35 | 46.35 | 195,375 |
| 04 Jul 2022 | 50.00 | 49.81 | 47.21 | 47.26 | 47.26 | 296,966 |
| 01 Jul 2022 | 48.58 | 49.72 | 48.11 | 48.62 | 48.62 | 180,284 |
| 30 Jun 2022 | 49.80 | 50.58 | 47.72 | 48.84 | 48.84 | 215,815 |
| 29 Jun 2022 | 51.80 | 51.86 | 49.98 | 51.02 | 51.02 | 202,917 |
| 28 Jun 2022 | 53.00 | 53.81 | 52.59 | 52.88 | 52.88 | 161,454 |
| 27 Jun 2022 | 53.51 | 53.11 | 51.72 | 52.38 | 52.38 | 207,372 |
| 24 Jun 2022 | 50.15 | 52.52 | 50.88 | 52.09 | 52.09 | 20,118 |
| 23 Jun 2022 | 53.00 | 54.28 | 50.26 | 50.76 | 50.76 | 337,210 |
| 22 Jun 2022 | 53.20 | 53.48 | 52.05 | 53.26 | 53.26 | 116,849 |
| 21 Jun 2022 | 54.85 | 55.38 | 53.85 | 53.97 | 53.97 | 89,979 |
| 20 Jun 2022 | 52.31 | 54.79 | 52.56 | 54.69 | 54.69 | 138,963 |
| 17 Jun 2022 | 52.71 | 53.45 | 51.92 | 52.44 | 52.44 | 223,031 |
| 16 Jun 2022 | 55.81 | 54.94 | 51.76 | 52.76 | 52.76 | 126,647 |
| 15 Jun 2022 | 53.69 | 55.10 | 53.80 | 54.62 | 54.62 | 450,796 |
| 14 Jun 2022 | 56.78 | 55.65 | 52.74 | 53.60 | 53.60 | 230,005 |
| 13 Jun 2022 | 59.60 | 59.29 | 54.89 | 55.25 | 55.25 | 157,913 |
| 10 Jun 2022 | 61.58 | 61.15 | 59.19 | 59.84 | 59.84 | 100,381 |
| 09 Jun 2022 | 63.68 | 63.67 | 61.34 | 61.58 | 61.58 | 566,188 |
| 08 Jun 2022 | 63.80 | 64.71 | 63.49 | 63.72 | 63.72 | 605,783 |
| 07 Jun 2022 | 63.72 | 65.03 | 63.87 | 63.92 | 63.92 | 122,723 |
| 06 Jun 2022 | 63.51 | 65.01 | 63.84 | 64.80 | 64.80 | 104,064 |
| 01 Jun 2022 | 65.39 | 66.53 | 64.51 | 64.54 | 64.54 | 156,034 |
| 31 May 2022 | 66.00 | 66.12 | 64.84 | 65.02 | 65.02 | 464,494 |
| 30 May 2022 | 66.42 | 68.02 | 66.50 | 66.72 | 66.72 | 116,061 |
| 27 May 2022 | 66.26 | 66.83 | 64.72 | 65.64 | 65.64 | 629,312 |
| 26 May 2022 | 65.11 | 67.80 | 65.46 | 67.72 | 67.72 | 100,739 |
| 25 May 2022 | 66.27 | 66.84 | 65.08 | 65.80 | 65.80 | 137,542 |
| 24 May 2022 | 68.11 | 67.87 | 65.35 | 65.86 | 65.86 | 287,286 |
| 23 May 2022 | 67.66 | 68.08 | 66.45 | 67.88 | 67.88 | 220,818 |
| 20 May 2022 | 66.67 | 67.30 | 63.88 | 66.00 | 66.00 | 322,361 |
| 19 May 2022 | 70.42 | 72.45 | 63.97 | 64.03 | 64.03 | 878,379 |
| 18 May 2022 | 70.87 | 73.02 | 71.43 | 72.35 | 72.35 | 151,138 |
| 17 May 2022 | 69.20 | 71.86 | 70.00 | 71.14 | 71.14 | 107,821 |
| 16 May 2022 | 69.71 | 70.48 | 69.37 | 69.79 | 69.79 | 137,517 |
| 13 May 2022 | 68.35 | 70.20 | 67.16 | 69.89 | 69.89 | 1,858,513 |
| 12 May 2022 | 69.39 | 70.37 | 68.99 | 70.04 | 70.04 | 157,293 |
| 11 May 2022 | 67.46 | 70.96 | 68.87 | 70.41 | 70.41 | 145,477 |
| 10 May 2022 | 67.28 | 69.25 | 66.88 | 68.85 | 68.85 | 134,184 |
| 09 May 2022 | 67.31 | 67.54 | 66.19 | 66.88 | 66.88 | 183,504 |
| 06 May 2022 | 67.53 | 68.16 | 66.06 | 66.83 | 66.83 | 117,142 |
| 05 May 2022 | 69.97 | 71.26 | 68.14 | 68.20 | 68.20 | 159,311 |
| 04 May 2022 | 70.00 | 69.89 | 68.51 | 68.61 | 68.61 | 157,195 |
| 03 May 2022 | 68.57 | 69.61 | 68.29 | 69.24 | 69.24 | 116,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
