Unibail-Rodamco-Westfield SE (0YO9.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 01:27PM GMT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 62.64 | 63.00 | 62.10 | 62.94 | 62.94 | 2,632 |
| 07 Dec 2023 | 63.41 | 63.96 | 61.90 | 62.67 | 62.67 | 214,517 |
| 06 Dec 2023 | 62.48 | 64.14 | 62.38 | 64.08 | 64.08 | 209,896 |
| 05 Dec 2023 | 60.92 | 62.96 | 60.56 | 62.63 | 62.63 | 232,846 |
| 04 Dec 2023 | 59.89 | 61.48 | 48.01 | 60.96 | 60.96 | 401,071 |
| 01 Dec 2023 | 58.73 | 59.98 | 58.02 | 59.81 | 59.81 | 228,988 |
| 30 Nov 2023 | 57.49 | 58.62 | 56.90 | 58.40 | 58.40 | 434,323 |
| 29 Nov 2023 | 55.26 | 57.64 | 55.30 | 57.22 | 57.22 | 341,557 |
| 28 Nov 2023 | 55.20 | 55.54 | 54.68 | 55.26 | 55.26 | 173,322 |
| 27 Nov 2023 | 54.00 | 55.50 | 53.56 | 55.38 | 55.38 | 124,395 |
| 24 Nov 2023 | 54.21 | 54.86 | 47.95 | 54.04 | 54.04 | 99,147 |
| 23 Nov 2023 | 54.50 | 54.58 | 54.12 | 54.46 | 54.46 | 48,660 |
| 22 Nov 2023 | 52.00 | 54.92 | 53.74 | 54.33 | 54.33 | 339,676 |
| 21 Nov 2023 | 55.55 | 56.06 | 53.84 | 54.08 | 54.08 | 205,480 |
| 20 Nov 2023 | 54.96 | 55.50 | 54.42 | 55.28 | 55.28 | 219,489 |
| 17 Nov 2023 | 53.11 | 54.84 | 52.78 | 54.71 | 54.71 | 262,302 |
| 16 Nov 2023 | 53.44 | 54.58 | 53.12 | 53.34 | 53.34 | 415,881 |
| 15 Nov 2023 | 53.20 | 55.34 | 53.06 | 54.08 | 54.08 | 530,189 |
| 14 Nov 2023 | 50.06 | 53.62 | 49.75 | 53.38 | 53.38 | 513,697 |
| 13 Nov 2023 | 50.31 | 50.90 | 49.86 | 49.85 | 49.85 | 156,836 |
| 10 Nov 2023 | 50.00 | 51.46 | 50.14 | 50.74 | 50.74 | 245,261 |
| 09 Nov 2023 | 50.26 | 51.74 | 50.20 | 51.08 | 51.08 | 154,302 |
| 08 Nov 2023 | 48.99 | 50.62 | 49.06 | 50.31 | 50.31 | 627,500 |
| 07 Nov 2023 | 50.12 | 50.84 | 49.53 | 49.70 | 49.70 | 242,699 |
| 06 Nov 2023 | 52.04 | 52.96 | 50.72 | 50.97 | 50.97 | 368,117 |
| 03 Nov 2023 | 50.40 | 53.02 | 51.24 | 52.65 | 52.65 | 400,391 |
| 02 Nov 2023 | 47.53 | 51.08 | 47.65 | 50.58 | 50.58 | 740,131 |
| 01 Nov 2023 | 46.72 | 47.11 | 46.26 | 46.97 | 46.97 | 53,079 |
| 31 Oct 2023 | 44.96 | 46.66 | 44.71 | 46.51 | 46.51 | 427,005 |
| 30 Oct 2023 | 44.31 | 45.42 | 44.58 | 44.90 | 44.90 | 204,911 |
| 27 Oct 2023 | 45.20 | 45.80 | 43.76 | 44.65 | 44.65 | 267,877 |
| 26 Oct 2023 | 42.10 | 43.18 | 41.71 | 43.12 | 43.12 | 278,989 |
| 25 Oct 2023 | 42.17 | 43.70 | 42.50 | 42.68 | 42.68 | 330,548 |
| 24 Oct 2023 | 42.15 | 44.18 | 42.72 | 43.97 | 43.97 | 83,998 |
| 23 Oct 2023 | 43.80 | 43.52 | 42.14 | 42.85 | 42.85 | 139,556 |
| 20 Oct 2023 | 43.71 | 43.61 | 42.82 | 42.97 | 42.97 | 211,768 |
| 19 Oct 2023 | 44.10 | 44.56 | 43.79 | 44.58 | 44.58 | 187,054 |
| 18 Oct 2023 | 46.00 | 45.93 | 44.50 | 44.58 | 44.58 | 136,722 |
| 17 Oct 2023 | 45.58 | 46.23 | 45.11 | 45.60 | 45.60 | 403,323 |
| 16 Oct 2023 | 45.17 | 45.93 | 44.66 | 45.78 | 45.78 | 382,242 |
| 13 Oct 2023 | 46.06 | 46.53 | 44.94 | 45.01 | 45.01 | 286,275 |
| 12 Oct 2023 | 44.94 | 47.19 | 46.12 | 46.25 | 46.25 | 192,440 |
| 11 Oct 2023 | 44.51 | 46.46 | 45.46 | 46.22 | 46.22 | 210,879 |
| 10 Oct 2023 | 45.48 | 46.33 | 45.49 | 45.78 | 45.78 | 119,023 |
| 09 Oct 2023 | 45.69 | 45.07 | 44.34 | 44.99 | 44.99 | 118,535 |
| 06 Oct 2023 | 45.06 | 45.23 | 44.28 | 45.15 | 45.15 | 532,647 |
| 05 Oct 2023 | 45.05 | 45.27 | 44.62 | 44.67 | 44.67 | 119,111 |
| 04 Oct 2023 | 44.51 | 45.60 | 44.50 | 44.72 | 44.72 | 406,115 |
| 03 Oct 2023 | 46.33 | 48.89 | 45.00 | 45.13 | 45.13 | 135,491 |
| 02 Oct 2023 | 46.48 | 47.44 | 46.69 | 46.76 | 46.76 | 329,741 |
| 29 Sept 2023 | 46.00 | 47.08 | 45.43 | 46.86 | 46.86 | 162,205 |
| 28 Sept 2023 | 44.72 | 45.13 | 43.90 | 45.09 | 45.09 | 57,595 |
| 27 Sept 2023 | 46.51 | 45.54 | 44.80 | 44.86 | 44.86 | 120,856 |
| 26 Sept 2023 | 45.83 | 46.11 | 45.00 | 45.72 | 45.72 | 97,278 |
| 25 Sept 2023 | 46.64 | 46.81 | 45.82 | 46.31 | 46.31 | 362,901 |
| 22 Sept 2023 | 47.33 | 47.74 | 46.75 | 47.17 | 47.17 | 441,099 |
| 21 Sept 2023 | 47.56 | 48.68 | 47.58 | 47.97 | 47.97 | 256,782 |
| 20 Sept 2023 | 46.72 | 48.72 | 47.22 | 48.60 | 48.60 | 201,709 |
| 19 Sept 2023 | 47.31 | 47.41 | 46.68 | 47.20 | 47.20 | 136,741 |
| 18 Sept 2023 | 48.44 | 48.44 | 46.89 | 46.97 | 46.97 | 159,884 |
| 15 Sept 2023 | 49.67 | 49.76 | 47.19 | 47.33 | 47.33 | 382,613 |
| 14 Sept 2023 | 48.00 | 49.48 | 47.06 | 49.41 | 49.41 | 164,281 |
| 13 Sept 2023 | 48.14 | 48.73 | 47.92 | 48.35 | 48.35 | 96,389 |
| 12 Sept 2023 | 48.99 | 48.99 | 48.17 | 48.48 | 48.48 | 269,900 |
| 11 Sept 2023 | 48.46 | 49.13 | 48.46 | 48.87 | 48.87 | 247,543 |
| 08 Sept 2023 | 48.48 | 48.78 | 47.83 | 48.31 | 48.31 | 351,702 |
| 07 Sept 2023 | 49.46 | 49.25 | 48.40 | 48.60 | 48.60 | 116,887 |
| 06 Sept 2023 | 48.50 | 49.34 | 48.61 | 49.24 | 49.24 | 462,407 |
| 05 Sept 2023 | 48.31 | 49.33 | 48.05 | 48.94 | 48.94 | 248,685 |
| 04 Sept 2023 | 49.26 | 49.61 | 48.66 | 48.80 | 48.80 | 145,364 |
| 01 Sept 2023 | 49.07 | 49.41 | 48.59 | 48.67 | 48.67 | 146,845 |
| 31 Aug 2023 | 48.01 | 49.90 | 48.79 | 49.56 | 49.56 | 215,795 |
| 30 Aug 2023 | 48.72 | 49.07 | 48.36 | 48.77 | 48.77 | 70,950 |
| 29 Aug 2023 | 47.65 | 48.79 | 47.99 | 48.62 | 48.62 | 86,881 |
| 25 Aug 2023 | 47.35 | 47.55 | 47.01 | 47.17 | 47.17 | 57,069 |
| 24 Aug 2023 | 47.19 | 48.25 | 47.49 | 47.48 | 47.48 | 192,120 |
| 23 Aug 2023 | 47.05 | 47.63 | 46.96 | 47.40 | 47.40 | 113,873 |
| 22 Aug 2023 | 46.97 | 47.08 | 46.57 | 46.99 | 46.99 | 149,141 |
| 21 Aug 2023 | 47.70 | 47.40 | 46.56 | 46.71 | 46.71 | 95,870 |
| 18 Aug 2023 | 48.19 | 47.99 | 46.80 | 47.31 | 47.31 | 318,183 |
| 17 Aug 2023 | 48.60 | 48.62 | 47.94 | 48.21 | 48.21 | 388,000 |
| 16 Aug 2023 | 48.60 | 49.29 | 48.74 | 49.05 | 49.05 | 129,662 |
| 15 Aug 2023 | 50.00 | 49.99 | 48.66 | 48.94 | 48.94 | 90,274 |
| 14 Aug 2023 | 49.79 | 50.36 | 49.64 | 49.97 | 49.97 | 304,978 |
| 11 Aug 2023 | 51.08 | 51.20 | 49.95 | 50.14 | 50.14 | 150,904 |
| 10 Aug 2023 | 50.75 | 51.88 | 50.76 | 51.47 | 51.47 | 314,076 |
| 09 Aug 2023 | 50.88 | 51.02 | 50.30 | 50.33 | 50.33 | 85,932 |
| 08 Aug 2023 | 50.35 | 50.80 | 50.12 | 50.25 | 50.25 | 142,672 |
| 07 Aug 2023 | 49.79 | 50.50 | 49.82 | 50.31 | 50.31 | 90,612 |
| 04 Aug 2023 | 49.09 | 50.38 | 49.36 | 50.31 | 50.31 | 377,212 |
| 03 Aug 2023 | 49.93 | 50.32 | 49.47 | 49.66 | 49.66 | 370,992 |
| 02 Aug 2023 | 50.00 | 51.02 | 50.24 | 50.42 | 50.42 | 93,806 |
| 01 Aug 2023 | 51.64 | 51.40 | 50.34 | 51.17 | 51.17 | 307,675 |
| 31 Jul 2023 | 51.11 | 51.64 | 50.60 | 51.51 | 51.51 | 145,809 |
| 28 Jul 2023 | 50.80 | 51.00 | 49.44 | 50.75 | 50.75 | 224,645 |
| 27 Jul 2023 | 51.90 | 52.86 | 51.00 | 51.21 | 51.21 | 359,656 |
| 26 Jul 2023 | 50.02 | 51.84 | 50.84 | 51.57 | 51.57 | 319,153 |
| 25 Jul 2023 | 52.56 | 52.60 | 51.52 | 51.53 | 51.53 | 234,550 |
| 24 Jul 2023 | 51.51 | 53.44 | 52.56 | 52.80 | 52.80 | 660,846 |
| 21 Jul 2023 | 53.01 | 53.32 | 52.50 | 52.80 | 52.80 | 263,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.