Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

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

Compare
68.27
-6.38
(-8.55%)
At close: April 4 at 5:13:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202573.7473.0067.2368.2768.27166,351
Apr 3, 202576.3579.1074.6274.6574.6540,865
Apr 2, 202578.2578.7077.9078.4078.4052,803
Apr 1, 202578.0279.0278.1678.4278.4219,143
Mar 31, 202577.8177.9676.6677.7477.7443,253
Mar 28, 202577.7078.7077.6477.9177.9124,918
Mar 27, 202576.6378.2876.7477.7477.7440,196
Mar 26, 202577.4977.4076.0877.2477.24100,028
Mar 25, 202576.8877.2476.6076.8076.8059,501
Mar 24, 202577.4177.7075.6276.1676.16142,728
Mar 21, 202576.2177.4476.0277.3077.3029,650
Mar 20, 202576.2576.8276.1076.6176.6128,963
Mar 19, 202575.8976.3975.5275.8575.8535,463
Mar 18, 202576.8076.5675.7275.9775.9737,070
Mar 17, 202576.0076.7275.4676.4676.4629,344
Mar 14, 202576.8876.9075.3275.7475.7420,648
Mar 13, 202576.5877.0875.9876.4476.4441,782
Mar 12, 202575.6076.9675.5276.4876.4852,945
Mar 11, 202574.0076.1074.2474.6774.6723,633
Mar 10, 202575.1775.5474.2674.2774.2756,473
Mar 7, 202575.2076.0874.2075.2475.2440,798
Mar 6, 202579.0178.3475.1675.9575.9540,324
Mar 5, 202580.5881.9078.8879.3879.3834,308
Mar 4, 202580.7781.5080.1481.3681.3629,528
Mar 3, 202581.0181.6080.4481.2081.20184,276
Feb 28, 202581.8181.9281.3081.8381.8385,217
Feb 27, 202582.0082.3281.5082.2782.2710,490
Feb 26, 202582.1283.5482.1282.5682.5676,646
Feb 25, 202582.6783.6482.4283.2083.2011,734
Feb 24, 202582.0082.7681.8281.9581.9532,437
Feb 21, 202580.5482.0280.6881.7481.749,111
Feb 20, 202579.7681.5280.1481.3481.3417,581
Feb 19, 202579.6080.2279.5679.5379.539,938
Feb 18, 202580.5880.9479.8080.4880.4810,488
Feb 17, 202581.2080.9879.8880.2180.2122,557
Feb 14, 202579.6281.3879.5880.3580.35119,262
Feb 13, 202581.2881.7878.4678.7178.71131,694
Feb 12, 202581.2083.1281.1682.4082.40124,123
Feb 11, 202581.8982.0681.4881.8381.834,442
Feb 10, 202581.4982.2681.8281.9781.977,702
Feb 7, 202582.0682.4480.7681.2081.20488,794
Feb 6, 202580.4081.9480.0681.8381.83151,609
Feb 5, 202579.0980.3279.1079.9579.9541,646
Feb 4, 202580.0079.7279.0079.0579.058,926
Feb 3, 202579.9180.0078.9879.7079.7022,659
Jan 31, 202580.0680.9080.0480.7380.736,624
Jan 30, 202578.9080.5278.7880.5480.5467,298
Jan 29, 202578.5279.9478.6279.3279.32128,342
Jan 28, 202578.2579.7678.1479.2679.2688,233
Jan 27, 202576.8078.5278.5278.3778.3720,580
Jan 24, 202576.0077.1876.2276.8676.8666,198
Jan 23, 202574.9875.8874.3075.7875.7820,667
Jan 22, 202575.1175.2674.4074.4674.4616,981
Jan 21, 202574.2175.0473.8674.9274.92152,480
Jan 20, 202574.7174.8473.9674.4074.4056,659
Jan 17, 202573.6875.0473.7674.9674.96217,614
Jan 16, 202573.7273.5072.6073.0173.0186,364
Jan 15, 202571.0573.7271.7273.6473.64295,091
Jan 14, 202572.1072.3071.0071.0571.0523,613
Jan 13, 202572.5073.4271.2871.4571.4526,128
Jan 10, 202573.8774.7673.5873.6273.6212,257
Jan 9, 202573.5374.6273.5074.4074.4036,146
Jan 8, 202574.9275.1473.5074.4274.4220,169
Jan 7, 202575.7476.6475.2275.4975.4928,142
Jan 6, 202574.2174.7873.5074.5274.5216,942
Jan 3, 202573.5174.4873.4873.6073.6018,211
Jan 2, 202573.0173.8072.5473.6473.6414,009
Dec 31, 202471.9173.1271.6472.9472.945,671
Dec 30, 202472.5072.7472.2072.2972.2935,242
Dec 27, 202472.2772.4471.8872.3372.338,282
Dec 24, 202472.0072.4071.6872.0872.08670
Dec 23, 202471.2071.4071.1471.4371.4339,461
Dec 20, 202470.5071.6670.0071.4371.4362,593
Dec 19, 202471.3671.3869.9670.9270.92168,728
Dec 18, 202472.2173.6472.6972.9672.96295,929
Dec 17, 202472.2973.1271.9872.8272.82161,992
Dec 16, 202473.5174.1072.5672.7572.757,866
Dec 13, 202473.7474.1873.5273.7273.7217,378
Dec 12, 202473.7674.5073.7274.1474.14519,593
Dec 11, 202474.0074.2073.7073.9773.9712,111
Dec 10, 202475.0175.7074.0874.3574.3550,537
Dec 9, 202477.4778.0276.6076.6176.6149,430
Dec 6, 202477.4978.5277.3077.8577.856,266
Dec 5, 202476.0078.2077.0677.3477.3422,065
Dec 4, 202475.8977.2075.7077.0577.057,376
Dec 3, 202475.4776.2074.9076.0476.04184,682
Dec 2, 202477.0177.0075.2475.3475.34121,934
Nov 29, 202477.3477.9477.2477.6277.6228,683
Nov 28, 202477.0577.6676.4877.5377.5325,306
Nov 27, 202476.6177.0075.3676.8876.8879,109
Nov 26, 202476.6377.2276.5476.7776.77366,168
Nov 25, 202478.0678.6675.8877.7877.7818,586
Nov 22, 202475.7077.7075.3277.5777.5729,144
Nov 21, 202475.0175.3673.7075.2275.2212,045
Nov 20, 202474.7574.9074.3274.7774.7770,699
Nov 19, 202473.9574.5073.2874.3774.377,398
Nov 18, 202474.4274.3273.4073.6873.6810,994
Nov 15, 202473.6274.6873.5874.5474.54262,692
Nov 14, 202472.4074.1872.5273.9373.9323,164
Nov 13, 202472.2372.6471.8872.2172.2123,811
Nov 12, 202473.4573.6072.4672.5272.52173,367
Nov 11, 202474.3375.2074.1074.3174.3121,605
Nov 8, 202472.9874.1273.1074.1274.1210,743
Nov 7, 202472.7573.0072.1072.7572.7512,785
Nov 6, 202475.4975.5472.7073.1173.1110,264
Nov 5, 202474.0075.0274.1874.3174.31161,531
Nov 4, 202475.3075.8674.7874.8074.8027,045
Nov 1, 202474.2175.7474.4275.4975.49219,097
Oct 31, 202474.9475.1474.2674.9474.945,763
Oct 30, 202476.4876.9275.2675.6275.6211,431
Oct 29, 202478.0078.6876.3876.5276.5221,278
Oct 28, 202477.4578.3477.2277.9777.979,247
Oct 25, 202477.2477.8477.0877.3277.3272,277
Oct 24, 202477.5578.1877.0477.5577.55164,978
Oct 23, 202476.2177.2676.4077.0577.054,762
Oct 22, 202476.5677.1276.0076.9276.929,562
Oct 21, 202478.0478.7077.2477.3077.305,692
Oct 18, 202477.1778.5677.3678.5078.50162,898
Oct 17, 202478.5478.8877.9878.2578.25111,510
Oct 16, 202477.7478.7477.1078.7178.718,972
Oct 15, 202477.1778.3077.1277.6477.6417,407
Oct 14, 202476.5477.1276.0476.6976.69585,100
Oct 11, 202475.0776.7274.7676.6176.6111,917
Oct 10, 202476.2176.1474.7275.0175.0156,200
Oct 9, 202474.8876.1274.6276.0476.0460,954
Oct 8, 202474.5074.9874.2274.4674.46157,740
Oct 7, 202476.9076.7474.3874.5474.5413,402
Oct 4, 202475.1776.7475.5876.1076.107,804
Oct 3, 202476.2176.5275.3275.2675.26133,430
Oct 2, 202478.7178.5076.2476.6376.63147,837
Oct 1, 202479.0179.3277.8878.1278.1218,963
Sep 30, 202478.5678.7277.3678.5678.56593,525
Sep 27, 202478.6579.4678.5079.1579.159,217
Sep 26, 202478.1079.5677.9879.0979.09229,386
Sep 25, 202476.1477.3076.5277.2877.2832,048
Sep 24, 202476.3777.2076.0276.9276.92388,104
Sep 23, 202476.3176.8676.0076.4676.4624,226
Sep 20, 202475.8176.9675.9476.4676.4668,423
Sep 19, 202477.6477.5075.5276.1276.12137,004
Sep 18, 202478.0078.1277.3277.8177.8110,835
Sep 17, 202477.6478.4877.5877.8577.85605,324
Sep 16, 202475.4377.5076.3077.3277.3212,224
Sep 13, 202476.0077.0875.5476.5676.56156,911
Sep 12, 202476.4276.7275.2875.5375.53117,310
Sep 11, 202475.6676.6675.1075.7275.7214,722
Sep 10, 202474.6377.1675.2676.6376.6355,490
Sep 9, 202475.8576.0074.7875.2475.246,095
Sep 6, 202474.5876.1874.6875.7275.72136,166
Sep 5, 202472.9875.5272.9674.9274.9224,207
Sep 4, 202471.9572.8671.8072.6572.65150,205
Sep 3, 202473.4973.9072.5872.9072.9044,893
Sep 2, 202472.2174.1271.6874.0274.027,054
Aug 30, 202471.5172.9271.6672.6172.6165,873
Aug 29, 202472.7472.7671.3671.3471.3423,398
Aug 28, 202472.2772.6072.1272.3772.3798,833
Aug 27, 202472.6173.1272.1872.8272.829,168
Aug 23, 202470.8471.9470.8271.8771.873,307
Aug 22, 202471.0171.6870.9271.3271.3219,785
Aug 21, 202468.3170.7269.0670.2970.2918,084
Aug 20, 202468.8470.1468.7469.1169.1110,213
Aug 19, 202468.3168.8667.9868.8068.806,780
Aug 16, 202468.0268.1667.5867.8367.8342,149
Aug 15, 202467.8167.9067.1267.8167.817,815
Aug 14, 202466.3168.0067.2667.2467.24252,289
Aug 13, 202466.0667.0066.2466.9866.98147,358
Aug 12, 202467.4167.3666.2266.3166.3160,457
Aug 9, 202466.2967.1966.3666.6566.6527,236
Aug 8, 202465.7666.3265.7666.2766.27223,962
Aug 7, 202466.5467.1266.2666.4066.40229,312
Aug 6, 202466.2166.5465.1466.2366.23215,281
Aug 5, 202465.3466.1064.4265.7265.7215,778
Aug 2, 202468.5068.4066.9466.9666.9617,502
Aug 1, 202469.0970.2668.7868.8068.8018,880
Jul 31, 202470.7570.4469.3069.7869.7876,053
Jul 30, 202468.8269.4468.7869.1769.1721,585
Jul 29, 202468.2385.2868.1269.2869.28635,083
Jul 26, 202470.5069.8267.5067.6467.6430,275
Jul 25, 202470.2170.8855.5069.4169.4145,714
Jul 24, 202471.2071.8670.2071.2871.2832,765
Jul 23, 202472.3773.2071.5871.7871.7814,986
Jul 22, 202473.5373.7672.8472.8472.8478,417
Jul 19, 202473.4975.6272.9473.2673.268,578
Jul 18, 202476.2177.6476.1477.0177.0110,544
Jul 17, 202476.3776.8475.8676.5476.54176,118
Jul 16, 202476.3577.0076.0076.7376.7322,640
Jul 15, 202475.9776.9675.9876.2776.2773,024
Jul 12, 202476.2176.8875.7676.6776.6726,901
Jul 11, 202476.2177.2475.6276.8676.8611,493
Jul 10, 202475.0176.2274.5075.6075.60195,382
Jul 9, 202475.8775.8874.2874.6574.65109,587
Jul 8, 202475.1176.8475.1675.8575.8569,643
Jul 5, 202476.3377.0475.7276.3176.31180,424
Jul 4, 202475.7876.9675.9676.1676.16134,311
Jul 3, 202475.1376.4574.7276.4876.48186,323
Jul 2, 202473.2875.7473.4875.2675.26173,327
Jul 1, 202475.9576.8073.0674.5274.5217,618
Jun 28, 202474.0073.9473.1473.3473.3414,523
Jun 27, 202474.3773.8872.2673.4573.4515,823
Jun 26, 202475.0175.0072.0272.2772.2762,416
Jun 25, 202473.4174.9273.7274.4674.46194,668
Jun 24, 202472.5074.6073.1674.4074.4030,466
Jun 21, 202475.0174.2073.1473.6673.6699,135
Jun 20, 202472.8474.1672.1474.0874.0871,070
Jun 19, 202472.4473.2872.0072.2572.2549,266
Jun 18, 202470.8272.6070.8872.5472.5471,972
Jun 17, 202470.4673.1670.4070.6170.6146,231
Jun 14, 202475.6275.5271.8272.1472.1457,429
Jun 13, 202475.2875.6274.9875.0575.0552,404
Jun 12, 202475.0177.3474.6676.8076.801,003,668
Jun 11, 202478.8479.1275.1075.2275.22140,001
Jun 10, 202480.0078.9877.4678.5078.5016,588
Jun 7, 202479.1180.6679.0079.4379.4397,609
Jun 6, 202481.0181.3479.2880.2780.27261,911
Jun 5, 202481.0181.5880.8280.9880.9818,844
Jun 4, 202480.8681.6480.4280.9080.909,931
Jun 3, 202481.0382.0280.4481.3281.3215,730
May 31, 202479.8380.7879.9880.5280.52133,176
May 30, 202478.6379.9678.8079.7879.7864,438
May 29, 202479.4979.4678.3478.6378.63186,070
May 28, 202479.3480.0679.0479.3279.32198,785
May 24, 202478.1479.7678.4679.2879.285,781
May 23, 202479.0579.3278.7479.1379.1378,180
May 22, 202479.3079.8478.6879.6479.64181,154
May 21, 202478.0079.3877.9279.2479.2411,456
May 20, 202479.5180.1878.5578.8078.8077,523
May 17, 202479.2079.6278.0879.6479.6420,876
May 16, 202479.4980.4879.1879.5579.55218,235
May 15, 202479.0180.2278.4880.1480.14452,751
May 14, 2024 2.50 Dividend
May 14, 202477.3279.1476.5478.4478.44773,251
May 13, 202480.0080.0278.9479.1576.654,733
May 10, 202479.4980.5479.4279.4776.9669,365
May 9, 202479.0179.8478.8479.6077.094,706
May 8, 202480.0080.1478.8879.2876.7834,173
May 7, 202479.8380.3078.9479.5177.0013,381
May 3, 202478.9681.2878.6880.0877.55131,330
May 2, 202477.4978.6978.6978.6776.1911,044
May 1, 202478.4878.4878.4878.1275.658,485
Apr 30, 202478.4078.9477.1878.1275.65145,380
Apr 29, 202478.0078.7477.6078.5676.0847,512
Apr 26, 202476.2778.5277.2277.9575.49145,929
Apr 25, 202476.0077.5075.8476.8474.41100,712
Apr 24, 202477.0977.5876.2476.5874.16293,686
Apr 23, 202477.0977.7676.3077.0574.62298,569
Apr 22, 202475.0977.0875.4876.5074.08135,534
Apr 19, 202474.0475.4074.1275.1572.78101,291
Apr 18, 202473.6475.2273.4675.0972.72177,236
Apr 17, 202473.4975.7073.9274.1471.80864,337
Apr 16, 202472.8073.0672.0472.4270.13215,824
Apr 15, 202473.9174.7073.7273.8371.5096,291
Apr 12, 202474.0074.9073.6174.0671.72150,257
Apr 11, 202473.0774.4872.7473.4971.17348,794
Apr 10, 202475.2075.8273.0673.8571.52193,797
Apr 9, 202474.5875.1474.2074.9272.5571,547
Apr 8, 202472.9674.6272.8874.3572.0069,854
Apr 5, 202472.4472.8871.6472.6170.3274,538
Apr 4, 202471.6873.3071.6873.0570.74143,574