UK markets closed

Unibail-Rodamco-Westfield SE (URW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
74.28+0.76 (+1.03%)
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202475.7476.7874.2874.2874.28492,940
28 Jun 202473.7073.9673.1073.5273.52325,329
27 Jun 202474.5274.6272.9673.5473.54271,918
26 Jun 202474.9675.0272.0072.7072.70392,584
25 Jun 202474.4674.9473.7274.4074.40398,463
24 Jun 202473.7074.6072.7674.6074.60290,436
21 Jun 202473.6674.2673.0073.4873.48709,421
20 Jun 202472.8674.3072.6274.0474.04363,712
19 Jun 202472.3673.3071.9872.5872.58334,352
18 Jun 202470.8872.6270.8472.3672.36408,785
17 Jun 202472.0273.1670.3470.5670.56728,846
14 Jun 202475.5275.5271.7472.5072.50770,704
13 Jun 202476.2476.3674.9675.6275.62406,339
12 Jun 202475.1677.6674.6876.4676.46465,750
11 Jun 202478.6878.8875.0875.3075.30877,648
10 Jun 202478.0078.9677.5278.5278.52491,715
07 Jun 202479.8880.1478.7279.3879.38278,116
06 Jun 202480.8881.0879.2680.1680.16283,231
05 Jun 202481.1081.5880.7880.8280.82159,897
04 Jun 202480.9081.4880.4080.9480.94262,555
03 Jun 202481.2082.1680.4081.1681.16497,659
31 May 202480.0080.8479.9080.6680.66782,997
30 May 202478.5079.9678.3879.7679.76321,152
29 May 202478.9879.5078.2878.8078.80371,371
28 May 202479.3680.0679.0279.2279.22200,370
27 May 202479.3879.5679.0079.2079.20114,625
24 May 202478.5279.8278.3279.4879.48182,255
23 May 202479.0079.4478.6079.2479.24288,161
22 May 202479.0479.9678.6479.6479.64332,572
21 May 202478.3879.4078.1879.2079.20299,230
20 May 202479.6879.8678.5078.8478.84256,351
17 May 202479.3079.7678.0879.5879.58378,454
16 May 202479.9680.4079.1079.7879.78241,348
15 May 202478.6880.2878.5680.0080.00447,409
14 May 202477.2279.1877.0078.4678.46527,186
14 May 20242.5 Dividend
13 May 202479.6079.8679.1279.5277.02285,732
10 May 202479.7080.5679.4079.4276.92255,271
09 May 202479.0079.8878.7279.4276.92213,850
08 May 202479.8880.1878.8079.0676.57403,862
07 May 202479.9480.0878.9279.7277.21415,792
06 May 202479.9080.8279.3279.8277.31501,694
03 May 202479.1081.3278.6279.8677.35778,533
02 May 202477.8078.9077.6478.5876.11294,082
30 Apr 202478.6078.9677.9878.4876.01433,017
29 Apr 202478.0078.7677.5478.4075.94304,244
26 Apr 202477.2278.5877.2277.6675.22387,821
25 Apr 202476.7077.5075.7876.8474.42450,647
24 Apr 202476.9877.1076.2476.9074.48330,946
23 Apr 202477.2877.8076.4876.8074.39278,555
22 Apr 202475.4877.1875.4276.7874.37519,433
19 Apr 202474.3275.4473.9875.1072.74302,757
18 Apr 202474.2075.2674.1074.8872.53327,659
17 Apr 202474.0475.6673.8073.9271.60493,340
16 Apr 202472.7473.1072.0272.7670.47538,179
15 Apr 202473.9074.7273.5273.8671.54363,334
12 Apr 202474.1874.9873.6273.6271.31268,671
11 Apr 202473.2274.2272.7273.5071.19320,423
10 Apr 202475.2275.7472.9874.0271.69509,138
09 Apr 202474.6675.1674.1875.0272.66223,516
08 Apr 202472.9474.6672.6874.3872.04371,674
05 Apr 202472.0072.8871.5872.8870.59393,483
04 Apr 202472.0073.3471.5873.0270.72342,992
03 Apr 202473.2473.4071.8872.1269.85598,543
02 Apr 202474.5074.8473.3673.8471.52405,971
28 Mar 202475.0675.3674.0074.5072.16324,959
27 Mar 202474.2875.0273.5474.7472.39235,839
26 Mar 202473.9275.0673.3874.5672.22293,506
25 Mar 202473.3673.9873.0473.8271.50193,795
22 Mar 202473.3673.9473.0673.6271.31224,199
21 Mar 202472.7874.2472.5873.3871.07450,460
20 Mar 202471.0272.0070.8672.0069.74261,476
19 Mar 202470.9471.9070.5471.5669.31245,331
18 Mar 202470.5871.3270.4670.8868.65316,991
15 Mar 202470.9871.3669.8269.9867.78793,522
14 Mar 202470.5871.9870.5871.2068.96316,839
13 Mar 202470.7071.0069.2670.4668.24294,480
12 Mar 202472.2072.2070.6870.6868.46388,552
11 Mar 202470.6072.0670.3472.0669.79407,758
08 Mar 202470.3271.3269.8070.8868.65386,361
07 Mar 202468.3471.3268.1870.3268.11529,818
06 Mar 202469.1070.0668.5668.6466.48281,276
05 Mar 202469.4269.9268.7269.0866.91276,453
04 Mar 202469.3070.1069.0270.1067.90366,439
01 Mar 202467.5669.0867.5669.0866.91377,966
29 Feb 202467.7468.6467.2867.5865.46606,720
28 Feb 202469.5069.6666.5867.4265.30399,873
27 Feb 202467.7469.7467.7069.3667.18308,251
26 Feb 202468.2268.8267.9267.9665.82321,456
23 Feb 202468.5269.1267.6868.7066.54328,825
22 Feb 202469.3469.8068.5468.7266.56417,491
21 Feb 202469.3470.2269.0869.0866.91239,203
20 Feb 202470.1070.3269.1669.6467.45242,516
19 Feb 202469.5070.9269.5070.6468.42216,698
16 Feb 202470.8670.9069.2270.0267.82383,027
15 Feb 202469.6670.7668.6070.5868.36352,566
14 Feb 202469.0669.9668.7669.0266.85319,019
13 Feb 202472.2672.3069.0469.3667.18597,471
12 Feb 202471.2472.5271.1672.3870.10407,372
09 Feb 202469.8070.6068.9270.5668.34546,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...