URW.AS - Unibail-Rodamco-Westfield

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019140.00140.40139.35140.10140.1043,147
Oct 21, 2019137.40141.00137.05140.05140.05497,485
Oct 18, 2019137.55139.05137.15137.65137.65546,573
Oct 17, 2019135.35138.45135.00137.10137.10587,639
Oct 16, 2019135.30135.90133.45135.90135.90446,047
Oct 15, 2019133.50135.40132.90134.65134.65470,844
Oct 14, 2019132.40133.60130.95133.60133.60403,921
Oct 11, 2019131.70132.50130.40132.50132.50588,188
Oct 10, 2019130.95131.80130.05130.60130.60534,115
Oct 09, 2019129.55131.10128.90130.95130.95404,467
Oct 08, 2019131.25131.25128.60128.60128.60446,984
Oct 07, 2019129.25130.95128.30130.45130.45375,627
Oct 04, 2019128.30129.10127.30129.10129.10404,942
Oct 03, 2019127.30128.45126.40127.95127.95491,526
Oct 02, 2019132.30132.65127.25127.45127.45997,775
Oct 01, 2019134.00134.90132.05132.85132.85578,305
Sep 30, 2019132.15133.95131.10133.75133.75521,212
Sep 27, 2019132.30132.55130.85131.60131.60366,685
Sep 26, 2019130.25132.40129.25131.80131.80473,725
Sep 25, 2019129.30130.30128.00129.75129.75472,001
Sep 24, 2019130.05130.30128.00128.50128.50595,278
Sep 23, 2019131.50132.05129.00130.35130.35860,458
Sep 20, 2019130.00132.95129.70132.25132.256,575,554
Sep 19, 2019129.30131.55128.95129.80129.80827,642
Sep 18, 2019128.00130.10127.55128.60128.60575,380
Sep 17, 2019129.60129.75127.10127.90127.90817,937
Sep 16, 2019128.00129.75127.25129.35129.35768,386
Sep 13, 2019126.80130.95126.80128.80128.80889,557
Sep 12, 2019130.50130.80125.90126.70126.701,323,004
Sep 11, 2019126.70130.40126.50130.30130.301,357,604
Sep 10, 2019120.25126.60119.95126.00126.001,201,598
Sep 09, 2019120.00120.55119.00119.60119.60492,796
Sep 06, 2019120.00120.75118.45119.95119.95631,666
Sep 05, 2019118.70120.00118.00120.00120.00763,323
Sep 04, 2019118.55119.10117.85118.35118.35562,830
Sep 03, 2019119.40120.15117.40117.50117.50996,929
Sep 02, 2019119.00120.35118.85119.80119.80738,429
Aug 30, 2019120.50122.35116.20119.10119.102,148,720
Aug 29, 2019123.40124.20121.60122.00122.00717,739
Aug 28, 2019123.20123.70122.50123.70123.70554,379
Aug 27, 2019123.20124.10122.35123.55123.55604,332
Aug 26, 2019122.25123.55121.85122.80122.80338,061
Aug 23, 2019123.40123.90121.85122.00122.00583,242
Aug 22, 2019122.15123.80121.85122.35122.35606,045
Aug 21, 2019121.55124.05121.55123.35123.35432,869
Aug 20, 2019122.50123.10121.20121.60121.60592,728
Aug 19, 2019121.10122.60120.60122.20122.20748,136
Aug 16, 2019119.75120.80118.45120.35120.35656,856
Aug 15, 2019120.75120.80119.15119.40119.40696,913
Aug 14, 2019122.45123.20120.00120.50120.50667,919
Aug 13, 2019123.55124.25122.15122.50122.50599,367
Aug 12, 2019123.55124.60122.00122.85122.85451,752
Aug 09, 2019123.75124.20122.80123.15123.15451,726
Aug 08, 2019124.00125.05122.85124.15124.15482,649
Aug 07, 2019123.00124.30122.55123.30123.30592,947
Aug 06, 2019123.50124.70122.30122.55122.55711,125
Aug 05, 2019122.50125.40122.10123.15123.15716,141
Aug 02, 2019123.00125.35121.30123.30123.301,045,816
Aug 01, 2019123.50124.20119.65122.50122.501,152,994
Jul 31, 2019125.70125.70120.25121.00121.00805,919
Jul 30, 2019126.00127.60124.60125.25125.25631,078
Jul 29, 2019124.10126.00124.05125.90125.90353,994
Jul 26, 2019124.80125.45122.95124.50124.50811,578
Jul 25, 2019128.95129.00125.65126.50126.50608,638
Jul 24, 2019128.70129.70128.20128.55128.55360,128
Jul 23, 2019126.00129.15125.80128.55128.55488,665
Jul 22, 2019127.95128.35124.95126.00126.00513,377
Jul 19, 2019127.30128.00125.60128.00128.00492,220
Jul 18, 2019126.60127.95125.85126.70126.70405,974
Jul 17, 2019127.00129.20126.15127.45127.45410,682
Jul 16, 2019128.95129.05127.00127.00127.00550,304
Jul 15, 2019128.90130.10128.15129.05129.05334,024
Jul 12, 2019129.90130.40129.15129.50129.50394,388
Jul 11, 2019129.50131.15129.25129.75129.75390,833
Jul 10, 2019131.80132.00129.15129.55129.55517,330
Jul 09, 2019131.15132.75130.50132.20132.20445,904
Jul 08, 2019131.15131.60130.30130.90130.90287,415
Jul 05, 2019131.90133.50130.55131.15131.15545,951
Jul 04, 2019130.35131.25129.80130.10130.10369,150
Jul 03, 2019130.20130.65128.65129.60129.60502,533
Jul 03, 20195.4 Dividend
Jul 02, 2019133.05133.70130.40133.25127.85553,065
Jul 01, 2019133.40134.10132.40132.60127.23532,423
Jun 28, 2019128.00131.80127.00131.75126.41875,812
Jun 27, 2019127.00128.05125.70127.25122.09611,794
Jun 26, 2019129.10129.10125.75126.30121.18658,463
Jun 25, 2019129.30130.30128.10129.20123.96550,555
Jun 24, 2019135.00135.00129.25129.25124.01692,148
Jun 21, 2019134.00135.40133.15134.15128.711,286,807
Jun 20, 2019137.00137.60133.75133.85128.43544,168
Jun 19, 2019137.00137.95135.25136.80131.26621,535
Jun 18, 2019135.00136.85133.30136.55131.02602,143
Jun 17, 2019135.90136.85134.05134.60129.15424,556
Jun 14, 2019136.40136.65135.15135.85130.34304,687
Jun 13, 2019135.85138.00134.80136.80131.26359,008
Jun 12, 2019137.40137.85135.00135.65130.15407,257
Jun 11, 2019138.55138.65136.70137.35131.78381,691
Jun 10, 2019137.10138.10136.85137.85132.26166,006
Jun 07, 2019134.30137.45133.80136.40130.87417,453
Jun 06, 2019137.85138.20134.50135.00129.53516,386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...