UK markets closed

Unibail-Rodamco-Westfield SE (0YO9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
48.80-1.43 (-2.85%)
At close: 06:45PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202478.9681.2878.6879.7779.77130,328
02 May 202477.4978.9677.3478.5678.568,743
01 May 202478.4878.4878.4878.4878.488,485
30 Apr 202478.4078.9477.1878.1278.12145,381
29 Apr 202478.0078.7477.6078.0878.0847,513
26 Apr 202476.2778.5277.2278.0578.05145,930
25 Apr 202476.0077.5075.8476.6076.60100,713
24 Apr 202477.0977.5876.2476.5876.58293,686
23 Apr 202477.0977.7676.3076.8676.86298,570
22 Apr 202475.0977.0875.4876.7376.73135,534
19 Apr 202474.0475.4074.1275.1075.10101,292
18 Apr 202473.6475.2273.4674.4274.42177,236
17 Apr 202473.4975.7073.9274.4374.43864,338
16 Apr 202472.8073.0672.0472.3472.34215,824
15 Apr 202473.9174.7073.7274.0274.0296,292
12 Apr 202474.0074.9073.6174.0474.04150,258
11 Apr 202473.0774.4872.7473.4273.42348,794
10 Apr 202475.2075.8273.0673.8673.86193,797
09 Apr 202474.5875.1474.2075.0375.0371,548
08 Apr 202472.9674.6272.8874.2674.2669,855
05 Apr 202472.4472.8871.6472.6472.6474,539
04 Apr 202471.6873.3071.6872.9772.97143,574
03 Apr 202473.2073.8471.8872.1772.17158,477
02 Apr 202474.6974.8273.6274.5374.53164,424
28 Mar 202475.0975.1074.1474.5174.51134,403
27 Mar 202474.2175.0273.6674.5874.58174,070
26 Mar 202474.0075.0673.3874.5374.53184,544
25 Mar 202473.3874.0873.1073.7273.7291,103
22 Mar 202473.4973.8473.1273.6073.6065,109
21 Mar 202472.4074.0672.0073.4573.45109,101
20 Mar 202471.9572.0170.9271.9871.9879,835
19 Mar 202471.2071.9070.6471.5671.56617,491
18 Mar 202470.2971.2669.5670.8070.80411,969
15 Mar 202471.3071.2869.8670.7970.7915,746
14 Mar 202470.6771.9270.4671.2971.2973,764
13 Mar 202470.5071.1269.4070.4770.47103,363
12 Mar 202472.0072.6070.7471.7871.78201,958
11 Mar 202471.2472.0670.1471.7271.72192,348
08 Mar 202470.1071.2869.8870.7170.71158,891
07 Mar 202468.5471.2468.2070.5270.52369,421
06 Mar 202469.3269.9468.6469.1869.18304,426
05 Mar 202469.6069.8868.7469.1569.15100,901
04 Mar 202469.2670.1069.0469.5369.53105,157
01 Mar 202466.6169.0867.5668.1668.16263,779
29 Feb 202467.4768.5867.2867.5867.58249,573
28 Feb 202469.8769.7866.5867.4867.48641,065
27 Feb 202467.7069.7667.2869.2969.29153,723
26 Feb 202468.6169.1267.9468.2868.2892,220
23 Feb 202468.6569.0667.8468.6968.69172,419
22 Feb 202469.2469.7468.5868.9168.91297,412
21 Feb 202469.0970.2069.0769.2269.22101,250
20 Feb 202470.3370.3669.2069.6369.6365,071
19 Feb 202470.3370.9269.5070.5870.58107,404
16 Feb 202470.0070.9069.2670.8670.86298,772
15 Feb 202470.0270.7868.7870.2070.20159,190
14 Feb 202469.0369.9668.6869.8469.84390,478
13 Feb 202472.3772.8269.0870.5270.52573,716
12 Feb 202470.9272.5270.1272.3972.39603,707
09 Feb 202470.0270.5750.5370.3470.34201,340
08 Feb 202465.4971.6268.6671.1971.19283,663
07 Feb 202465.4767.3465.5267.0867.0855,944
06 Feb 202465.0165.8264.1465.6565.6585,714
05 Feb 202465.2066.0464.9065.3165.31644,669
02 Feb 202465.5766.5864.9465.6665.66670,201
01 Feb 202466.0066.9864.9265.0365.0384,904
31 Jan 202467.4167.6666.6267.1367.1369,927
30 Jan 202466.8067.3466.3866.9366.93112,467
29 Jan 202466.4067.4066.1066.7566.75168,594
26 Jan 202467.4967.5848.4248.4248.42287,798
25 Jan 202465.6067.2965.8667.1467.1495,971
24 Jan 202465.7667.1065.9466.7066.70166,246
23 Jan 202464.9265.4863.9665.3465.34228,547
22 Jan 202464.7365.2864.2464.6464.64253,373
19 Jan 202464.2965.7664.1064.6364.63104,364
18 Jan 202465.2465.7764.2864.7964.7983,940
17 Jan 202465.7865.7864.3665.2765.27162,254
16 Jan 202466.8467.2666.3866.8666.86238,703
15 Jan 202466.9467.6866.5667.3467.34366,155
12 Jan 202465.8566.8465.5266.4566.45185,089
11 Jan 202466.9667.1665.2466.0166.0192,584
10 Jan 202465.7067.1865.7866.4466.4493,547
09 Jan 202465.0165.8865.2665.5465.54664,633
08 Jan 202465.3266.0264.5165.5065.50138,758
05 Jan 202466.4066.6064.3865.6865.681,307,083
04 Jan 202467.0567.6666.4267.0267.02752,718
03 Jan 202467.0167.8666.1467.7767.77158,253
02 Jan 202466.1868.0465.4067.4767.4772,912
29 Dec 202367.2467.6866.8667.0667.0650,087
28 Dec 202367.0567.8466.7667.2667.2675,134
27 Dec 202367.0168.0266.6867.6967.69187,625
22 Dec 202367.4367.7866.9267.7467.74115,599
21 Dec 202367.8369.0667.1467.7667.76248,881
20 Dec 202368.5069.2267.4468.6468.641,327,432
19 Dec 202366.8068.1666.7067.8667.86540,512
18 Dec 202365.9566.8065.3666.4766.47126,030
15 Dec 202366.3767.2466.2266.4966.49228,733
14 Dec 202364.7368.1262.8666.3266.32394,803
13 Dec 202362.8063.4662.7262.9262.92120,910
12 Dec 202363.0964.6062.1462.6462.64163,216
11 Dec 202363.0563.9863.0863.7863.78447,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...