Unibail-Rodamco-Westfield SE (UNBLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.00 | 85.66 | 84.00 | 84.11 | 84.11 | 3,300 |
| 25 Apr 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 24 Apr 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 100 |
| 23 Apr 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 1,000 |
| 22 Apr 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 1,000 |
| 19 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 18 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 100 |
| 17 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 100 |
| 16 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 100 |
| 15 Apr 2024 | 77.90 | 78.40 | 77.90 | 78.40 | 78.40 | 300 |
| 12 Apr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 11 Apr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 100 |
| 10 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 09 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 08 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 1,000 |
| 05 Apr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 04 Apr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 100 |
| 03 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 02 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 01 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 28 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 1,000 |
| 27 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 100 |
| 26 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 25 Mar 2024 | 80.01 | 80.01 | 80.00 | 80.00 | 80.00 | 100 |
| 22 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1,000 |
| 21 Mar 2024 | 79.15 | 79.96 | 79.15 | 79.15 | 79.15 | 1,100 |
| 20 Mar 2024 | 76.65 | 77.46 | 76.65 | 77.46 | 77.46 | 1,300 |
| 19 Mar 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 2,400 |
| 18 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 15 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 14 Mar 2024 | 77.40 | 78.28 | 77.40 | 78.28 | 78.28 | 1,000 |
| 13 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 100 |
| 11 Mar 2024 | 78.65 | 78.65 | 76.70 | 76.70 | 76.70 | 100 |
| 08 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 1,000 |
| 07 Mar 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 06 Mar 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 05 Mar 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 04 Mar 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 100 |
| 01 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 29 Feb 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 100 |
| 28 Feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 100 |
| 27 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 26 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 300 |
| 23 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 22 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 200 |
| 21 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 20 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 100 |
| 16 Feb 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 100 |
| 15 Feb 2024 | 75.86 | 75.90 | 75.86 | 75.90 | 75.90 | 100 |
| 14 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 13 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 12 Feb 2024 | 76.34 | 77.81 | 76.34 | 77.81 | 77.81 | 100 |
| 09 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,000 |
| 08 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 500 |
| 07 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 06 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 05 Feb 2024 | 69.86 | 71.62 | 69.86 | 71.62 | 71.62 | 500 |
| 02 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 01 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 31 Jan 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 30 Jan 2024 | 74.70 | 74.70 | 71.25 | 71.25 | 71.25 | 100 |
| 29 Jan 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 100 |
| 26 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 25 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 24 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 23 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| 22 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 19 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 100 |
| 18 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 17 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 16 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 12 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 11 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 10 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 300 |
| 09 Jan 2024 | 69.31 | 71.60 | 69.31 | 71.60 | 71.60 | 1,600 |
| 08 Jan 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 500 |
| 05 Jan 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 300 |
| 04 Jan 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 03 Jan 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 02 Jan 2024 | 71.42 | 71.46 | 71.42 | 71.46 | 71.46 | 100 |
| 29 Dec 2023 | 76.59 | 76.59 | 73.00 | 73.00 | 73.00 | 1,600 |
| 28 Dec 2023 | 71.93 | 72.79 | 71.93 | 72.79 | 72.79 | 100 |
| 27 Dec 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 26 Dec 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 100 |
| 22 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 21 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 20 Dec 2023 | 72.76 | 73.00 | 72.76 | 73.00 | 73.00 | 1,100 |
| 19 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,100 |
| 18 Dec 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 15 Dec 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 14 Dec 2023 | 75.28 | 75.28 | 72.01 | 72.01 | 72.01 | 1,100 |
| 13 Dec 2023 | 69.72 | 69.72 | 66.74 | 66.74 | 66.74 | 100 |
| 12 Dec 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 11 Dec 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 08 Dec 2023 | 67.60 | 67.95 | 67.60 | 67.95 | 67.95 | 1,000 |
| 07 Dec 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 06 Dec 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 100 |
| 05 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 600 |
| 04 Dec 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| *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.