UK markets close in 3 hours 30 minutes

Unibail-Rodamco-Westfield SE (1BR1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
78.26+0.04 (+0.05%)
As of 09:59AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202477.9478.2677.9478.2678.2650
30 Apr 202478.7278.7278.2278.2278.2250
29 Apr 202477.8478.1677.8478.1678.16-
26 Apr 202477.4478.0277.4478.0278.02-
25 Apr 202476.1876.9276.1876.3876.3860
24 Apr 202476.5076.5076.3876.5076.50-
23 Apr 202476.0077.6476.0076.5676.56280
22 Apr 202475.7876.9075.7876.9076.90568
19 Apr 202474.2075.0474.1075.0475.04-
18 Apr 202474.1274.4474.0074.4474.442
17 Apr 202473.3674.9073.0074.9074.9035
16 Apr 202472.4872.7872.3472.7872.78525
15 Apr 202473.7874.6073.7674.6074.60-
12 Apr 202474.1674.4074.0874.0874.08-
11 Apr 202473.7874.0472.9873.6273.6220
10 Apr 202475.2275.5073.3873.3873.38-
09 Apr 202474.3074.6074.0074.0074.002
08 Apr 202473.5274.1473.5274.1474.14-
05 Apr 202471.8672.1871.5672.1872.18-
04 Apr 202471.9873.0471.9873.0473.04-
03 Apr 202472.3272.4872.0272.0272.02-
02 Apr 202473.8074.4673.8073.8673.86-
28 Mar 202474.2074.6074.2074.4074.40-
27 Mar 202473.8474.7873.8474.7874.78350
26 Mar 202473.7274.4073.3874.4074.4020
25 Mar 202473.1673.8273.1073.8273.82-
22 Mar 202473.1873.4273.1073.1073.10-
21 Mar 202472.9873.6472.9873.4873.48500
20 Mar 202470.7471.5670.7471.5671.56-
19 Mar 202471.0071.4870.8671.4871.48200
18 Mar 202470.5270.6270.5270.6270.62-
15 Mar 202470.8670.9470.8270.8470.8410
14 Mar 202471.1671.2070.9470.9470.94-
13 Mar 202470.7670.7670.4870.6670.66-
12 Mar 202471.8471.8471.7071.7071.70-
11 Mar 202470.6271.6270.6270.8870.88-
08 Mar 202469.9870.6269.9870.6270.6225
07 Mar 202468.2270.0268.2270.0270.02-
06 Mar 202469.5669.5669.2269.2269.22-
05 Mar 202469.4669.5068.8868.8868.88-
04 Mar 202469.3069.3069.0069.0069.001,018
01 Mar 202467.9468.1067.8668.1068.10-
29 Feb 202467.6068.1267.6068.1268.12-
28 Feb 202469.2469.2466.9666.9666.96-
27 Feb 202467.9669.1867.9669.1869.18-
26 Feb 202468.2868.5068.0068.0068.00-
23 Feb 202468.6868.8868.1068.8868.88-
22 Feb 202469.1269.4669.0469.2669.2650
21 Feb 202469.6069.6069.3069.3069.30-
20 Feb 202470.0270.0869.4869.4869.48-
19 Feb 202470.2070.6269.7670.6270.62100
16 Feb 202470.5070.5069.4669.4669.46-
15 Feb 202468.8870.0068.7470.0070.00-
14 Feb 202469.1669.7269.1669.7269.72-
13 Feb 202472.0672.0669.2869.2869.2820
12 Feb 202471.3072.3071.3072.3072.30500
09 Feb 202469.2069.2869.2069.2869.28-
08 Feb 202470.4070.8470.4070.8470.8475
07 Feb 202465.4267.0865.4267.0267.0236
06 Feb 202464.9865.2464.7465.2265.22240
05 Feb 202465.8465.8465.4665.4665.46-
02 Feb 202466.1466.1465.5665.5665.56-
01 Feb 202465.1465.9265.1465.6465.64200
31 Jan 202466.9266.9266.7266.7266.72-
30 Jan 202466.7066.7066.7066.7066.70-
29 Jan 202466.0466.2866.0466.2866.28320
26 Jan 202466.6666.6666.6666.6666.66-
25 Jan 202466.0466.0466.0466.0466.04-
24 Jan 202466.1066.1066.1066.1066.10-
23 Jan 202464.5464.5463.7463.7463.743,100
22 Jan 202464.9464.9464.1664.1664.1643
19 Jan 202464.9264.9264.9264.9264.92-
18 Jan 202465.6065.6064.4264.4264.4257
17 Jan 202465.2865.2865.2865.2865.28-
16 Jan 202466.8666.8666.4266.4266.42649
15 Jan 202466.3666.3666.3666.3666.36-
12 Jan 202466.3666.3666.3666.3666.36-
11 Jan 202465.8666.9265.8666.9266.922,395
10 Jan 202465.9065.9065.9065.9065.90-
09 Jan 202465.3465.8265.3465.8265.821,266
08 Jan 202465.2665.2665.2665.2665.26-
05 Jan 202466.4066.4066.4066.4066.40-
04 Jan 202467.1467.1467.1467.1467.14-
03 Jan 202467.5467.5466.3266.3266.32120
02 Jan 202467.3267.3267.3267.3267.32-
29 Dec 202367.3667.3667.3667.3667.36-
28 Dec 202367.3667.3667.3667.3667.36-
27 Dec 202367.4067.4067.4067.4067.40-
22 Dec 202367.5467.5467.2267.2267.22322
21 Dec 202367.4267.4267.4067.4067.4038
20 Dec 202368.2668.8668.0868.1068.101,918
19 Dec 202366.9666.9666.9666.9666.96-
18 Dec 202365.9465.9465.9465.9465.94-
15 Dec 202366.2466.6066.2466.6066.60513
14 Dec 202367.5667.5666.3266.3266.321,500
13 Dec 202363.2063.2063.1663.1663.16140
12 Dec 202363.9663.9863.7663.7663.761,700
11 Dec 202363.2863.8063.2863.7063.701,160
08 Dec 202362.3062.3062.3062.3062.30-
07 Dec 202363.0063.0062.6262.6262.62140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...