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

Unibail-Rodamco-Westfield SE (URW.PA)

Compare
76.34
+1.48
+(1.98%)
At close: March 12 at 5:35:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202575.5477.0075.4676.3476.34373,526
Mar 11, 202574.2676.1474.2474.8674.86414,485
Mar 10, 202575.3475.5074.2274.5474.54292,043
Mar 7, 202575.3476.2074.1875.2075.20543,071
Mar 6, 202578.3278.7075.1275.9075.90790,404
Mar 5, 202581.0681.9478.8479.3479.34439,923
Mar 4, 202580.7681.5080.0881.5081.50298,008
Mar 3, 202581.0281.6280.4481.2481.24259,186
Feb 28, 202581.7082.0081.2881.5281.52712,006
Feb 27, 202582.0082.4081.4282.3082.30266,611
Feb 26, 202582.7084.1682.0082.5682.56264,998
Feb 25, 202582.4083.6682.4083.1083.10282,605
Feb 24, 202582.3282.7481.8082.3082.30371,463
Feb 21, 202581.3282.0480.7082.0282.02356,039
Feb 20, 202580.0681.5479.9081.4081.40290,506
Feb 19, 202580.0080.2679.5279.9079.90297,173
Feb 18, 202580.1280.9679.7680.2080.20276,907
Feb 17, 202580.4481.0279.8680.0080.00177,037
Feb 14, 202579.6081.4879.5280.5080.50429,723
Feb 13, 202580.9882.0078.4078.9478.94726,135
Feb 12, 202581.1683.1481.1482.3082.30477,796
Feb 11, 202581.7682.2481.4481.9681.96218,693
Feb 10, 202581.5482.3281.5081.8281.82210,570
Feb 7, 202582.0082.5880.6881.1081.10268,179
Feb 6, 202580.0682.0679.8481.5281.52556,142
Feb 5, 202579.1080.3479.0280.1080.10276,486
Feb 4, 202579.6879.9878.9679.0879.08266,061
Feb 3, 202579.8880.1478.9079.8079.80352,785
Jan 31, 202580.0481.0079.9280.8680.86350,748
Jan 30, 202579.1480.6278.6880.1080.10350,663
Jan 29, 202579.1879.9478.6279.5279.52326,956
Jan 28, 202578.1679.7877.9279.3679.36303,446
Jan 27, 202576.8078.7476.7478.2678.26360,717
Jan 24, 202576.2477.2076.2476.8076.80339,452
Jan 23, 202574.3875.9274.2675.7275.72380,642
Jan 22, 202575.1875.2874.4074.4074.40200,460
Jan 21, 202574.4275.0473.8675.0475.04275,177
Jan 20, 202574.7074.8873.7474.5874.58163,435
Jan 17, 202573.8075.0473.3474.6474.64362,658
Jan 16, 202573.4073.5072.5273.5073.50331,192
Jan 15, 202571.7073.7671.6473.3473.34481,660
Jan 14, 202572.3072.3870.9671.1671.16275,684
Jan 13, 202572.7073.5071.1671.3271.32437,415
Jan 10, 202574.1474.8273.4473.7873.78247,409
Jan 9, 202573.7474.6273.3674.2074.20183,651
Jan 8, 202575.0875.3273.5274.7074.70385,857
Jan 7, 202575.8076.6475.1075.3075.30418,700
Jan 6, 202574.1074.8473.4274.3074.30226,736
Jan 3, 202573.5474.5073.4073.7473.74209,063
Jan 2, 202573.2673.8672.5073.5273.52243,379
Dec 31, 202471.8273.1471.8272.7272.72129,597
Dec 30, 202472.2472.7472.1472.3272.32228,467
Dec 27, 202472.2872.4671.8272.2872.28190,369
Dec 24, 202471.6872.5471.6472.5472.5496,550
Dec 23, 202471.4071.4671.0271.2871.28224,282
Dec 20, 202470.2071.6669.9471.6671.66555,801
Dec 19, 202471.1871.4470.6670.9670.96586,904
Dec 18, 202472.7273.6672.5272.9672.96199,337
Dec 17, 202472.2073.2271.9672.7872.78330,723
Dec 16, 202473.8074.2672.5272.9072.90278,569
Dec 13, 202473.8474.2273.5073.9473.94220,136
Dec 12, 202473.9074.4873.6674.0874.08246,931
Dec 11, 202473.9074.2673.6073.9673.96183,780
Dec 10, 202475.3075.7674.0274.2674.26508,667
Dec 9, 202478.0078.0876.2676.6076.60179,765
Dec 6, 202477.5078.5477.3477.8877.88244,624
Dec 5, 202476.3478.3476.3477.3877.38320,551
Dec 4, 202475.7477.2675.5276.9476.94212,271
Dec 3, 202475.0276.1874.7675.8475.84231,450
Dec 2, 202476.7277.2074.8275.3075.30399,795
Nov 29, 202477.2277.9877.0277.5677.56264,443
Nov 28, 202477.0077.6876.4877.6677.66253,564
Nov 27, 202476.5477.0875.1676.9076.90260,887
Nov 26, 202476.8077.3276.3876.7676.76178,973
Nov 25, 202478.2678.8875.8677.6277.621,147,136
Nov 22, 202475.5477.6675.2077.5677.56380,512
Nov 21, 202475.1475.6473.5875.2075.20301,648
Nov 20, 202474.4674.9474.2874.9074.90253,818
Nov 19, 202473.9474.7073.0274.3474.34285,210
Nov 18, 202474.2874.3473.3873.5873.58261,072
Nov 15, 202473.5874.6873.2874.4274.42194,305
Nov 14, 202472.5274.1872.5273.9073.90285,418
Nov 13, 202472.2472.9671.7872.1872.18229,155
Nov 12, 202473.3273.5872.4472.7472.74327,669
Nov 11, 202474.3475.1874.1074.1074.10275,997
Nov 8, 202472.9074.1472.8473.9473.94284,604
Nov 7, 202472.7673.0072.0072.7272.72363,322
Nov 6, 202475.0075.6272.5673.0073.00410,414
Nov 5, 202474.6675.0674.1674.3274.32191,181
Nov 4, 202475.1675.9074.7474.9874.98177,594
Nov 1, 202474.4875.8474.4675.2475.24214,002
Oct 31, 202474.9675.3274.2274.8874.88325,106
Oct 30, 202476.5076.9675.1875.7675.76243,465
Oct 29, 202478.2278.8076.3876.7076.70216,720
Oct 28, 202477.5478.3677.1877.9077.90193,975
Oct 25, 202477.3677.9077.0477.1477.14148,643
Oct 24, 202477.0478.2276.8277.2877.28281,590
Oct 23, 202476.3477.3276.3476.8276.82142,389
Oct 22, 202477.0677.2275.9676.4476.44239,498
Oct 21, 202478.6078.6877.1677.5677.56208,356
Oct 18, 202477.4278.5677.1078.5678.56180,514
Oct 17, 202478.5478.9477.9878.3078.30137,078
Oct 16, 202477.9678.8677.0878.5478.54176,971
Oct 15, 202477.1678.3077.1677.7477.74255,293
Oct 14, 202476.4077.3275.9676.8476.84207,905
Oct 11, 202474.9476.7674.6276.2876.28328,364
Oct 10, 202475.8876.1074.7274.7274.72233,061
Oct 9, 202474.7676.1674.5076.0276.02207,841
Oct 8, 202474.5075.1274.1274.6074.60244,632
Oct 7, 202476.7476.7474.1274.6474.64238,873
Oct 4, 202475.3676.8475.3676.2476.24282,346
Oct 3, 202476.2276.6275.2675.5675.56238,395
Oct 2, 202478.3278.4076.1476.6876.68253,651
Oct 1, 202478.9679.3877.7478.3278.32211,469
Sep 30, 202478.5678.6677.2878.6078.60464,307
Sep 27, 202478.7679.5878.4279.0079.00269,132
Sep 26, 202478.0879.5877.9079.1079.10317,314
Sep 25, 202476.5477.3076.2077.2277.22232,251
Sep 24, 202476.8477.2876.0276.7476.74195,357
Sep 23, 202476.2477.0075.4876.7876.78207,249
Sep 20, 202476.0277.0475.7676.4076.40652,656
Sep 19, 202477.6077.6075.4676.1276.12378,519
Sep 18, 202477.8278.1077.2077.6477.64241,122
Sep 17, 202477.5878.4877.5877.6277.62393,082
Sep 16, 202476.4477.5076.1277.5077.50272,762
Sep 13, 202475.8677.0675.3476.5276.52423,190
Sep 12, 202476.2676.8075.2075.7275.72319,663
Sep 11, 202476.0476.7075.0475.5875.58275,298
Sep 10, 202475.3077.2874.9676.5276.52323,200
Sep 9, 202476.0076.5274.5275.2475.24214,269
Sep 6, 202474.7276.2474.5275.6875.68305,531
Sep 5, 202472.6475.5472.3874.5874.58385,795
Sep 4, 202472.0272.9071.6472.5872.58354,171
Sep 3, 202473.7873.8872.4873.1073.10200,666
Sep 2, 202472.4274.1071.6874.0474.04250,645
Aug 30, 202471.6672.9671.6672.4672.46505,677
Aug 29, 202472.2272.8271.3471.4471.44210,104
Aug 28, 202472.5272.7272.1072.4072.40199,485
Aug 27, 202472.5273.0872.0872.5272.52201,646
Aug 26, 202471.8273.2071.7072.7072.70214,453
Aug 23, 202471.0071.9870.7871.8071.80143,960
Aug 22, 202471.1471.7470.6071.0071.00279,975
Aug 21, 202469.1670.7469.1670.5670.56257,881
Aug 20, 202468.8470.1468.7069.2669.26239,661
Aug 19, 202467.9468.9067.9468.7268.72191,782
Aug 16, 202468.0268.2267.5667.7867.78154,251
Aug 15, 202467.5667.9067.0067.8667.86159,487
Aug 14, 202467.4068.0067.1867.4867.48143,015
Aug 13, 202466.6867.0266.0667.0067.00136,946
Aug 12, 202467.0667.3266.2266.6066.60155,882
Aug 9, 202466.3467.2266.3067.0067.00167,456
Aug 8, 202466.2266.3865.4866.0666.06203,657
Aug 7, 202467.1267.3066.1866.7266.72305,029
Aug 6, 202466.1266.5865.0466.2666.26276,682
Aug 5, 202465.5066.2664.2265.7265.72494,152
Aug 2, 202468.3668.5466.8867.3267.32553,843
Aug 1, 202469.1070.2668.7468.9268.92319,815
Jul 31, 202470.1270.4269.3069.3069.30429,711
Jul 30, 202468.8469.5068.7669.2869.28324,896
Jul 29, 202468.2069.9668.0068.8468.84391,514
Jul 26, 202469.2469.9067.4867.6467.64465,873
Jul 25, 202470.2470.2866.6069.4669.46793,413
Jul 24, 202470.9871.8670.1271.8671.86496,753
Jul 23, 202472.8873.2271.5471.6671.66478,481
Jul 22, 202473.5873.8072.4472.8472.84399,746
Jul 19, 202475.7075.8672.8273.4073.40743,014
Jul 18, 202476.0477.6676.0476.7876.78452,875
Jul 17, 202476.3476.8475.8276.1476.14249,596
Jul 16, 202476.4677.0475.7876.6276.62239,404
Jul 15, 202476.1276.9675.9876.6476.64318,482
Jul 12, 202476.5876.9475.2476.3276.32309,583
Jul 11, 202475.8077.4075.5676.4476.44463,505
Jul 10, 202475.1476.3074.4875.6275.62289,825
Jul 9, 202475.8076.0074.2474.9674.96401,598
Jul 8, 202475.6476.8275.0075.8875.88238,840
Jul 5, 202476.5077.1875.8676.0876.08295,795
Jul 4, 202476.4677.0076.0076.1876.18228,443
Jul 3, 202475.5876.5474.8476.4276.42421,343
Jul 2, 202473.4475.7473.2675.1875.18368,389
Jul 1, 202475.7476.7874.2874.2874.28492,940
Jun 28, 202473.7073.9673.1073.5273.52325,329
Jun 27, 202474.5274.6272.9673.5473.54271,918
Jun 26, 202474.9675.0272.0072.7072.70392,584
Jun 25, 202474.4674.9473.7274.4074.40398,463
Jun 24, 202473.7074.6072.7674.6074.60290,436
Jun 21, 202473.6674.2673.0073.4873.48709,421
Jun 20, 202472.8674.3072.6274.0474.04363,712
Jun 19, 202472.3673.3071.9872.5872.58334,352
Jun 18, 202470.8872.6270.8472.3672.36408,785
Jun 17, 202472.0273.1670.3470.5670.56728,846
Jun 14, 202475.5275.5271.7472.5072.50770,704
Jun 13, 202476.2476.3674.9675.6275.62406,339
Jun 12, 202475.1677.6674.6876.4676.46465,750
Jun 11, 202478.6878.8875.0875.3075.30877,648
Jun 10, 202478.0078.9677.5278.5278.52491,715
Jun 7, 202479.8880.1478.7279.3879.38278,116
Jun 6, 202480.8881.0879.2680.1680.16283,231
Jun 5, 202481.1081.5880.7880.8280.82159,897
Jun 4, 202480.9081.4880.4080.9480.94262,555
Jun 3, 202481.2082.1680.4081.1681.16497,659
May 31, 202480.0080.8479.9080.6680.66782,997
May 30, 202478.5079.9678.3879.7679.76321,152
May 29, 202478.9879.5078.2878.8078.80371,371
May 28, 202479.3680.0679.0279.2279.22200,370
May 27, 202479.3879.5679.0079.2079.20114,625
May 24, 202478.5279.8278.3279.4879.48182,255
May 23, 202479.0079.4478.6079.2479.24288,161
May 22, 202479.0479.9678.6479.6479.64332,572
May 21, 202478.3879.4078.1879.2079.20299,230
May 20, 202479.6879.8678.5078.8478.84256,351
May 17, 202479.3079.7678.0879.5879.58378,454
May 16, 202479.9680.4079.1079.7879.78241,348
May 15, 202478.6880.2878.5680.0080.00447,409
May 14, 2024 2.50 Dividend
May 14, 202477.2279.1877.0078.4678.46527,186
May 13, 202479.6079.8679.1279.5277.02285,732
May 10, 202479.7080.5679.4079.4276.92255,271
May 9, 202479.0079.8878.7279.4276.92213,850
May 8, 202479.8880.1878.8079.0676.57403,862
May 7, 202479.9480.0878.9279.7277.21415,792
May 6, 202479.9080.8279.3279.8277.31501,694
May 3, 202479.1081.3278.6279.8677.35778,533
May 2, 202477.8078.9077.6478.5876.11294,082
Apr 30, 202478.6078.9677.9878.4876.01433,017
Apr 29, 202478.0078.7677.5478.4075.94304,244
Apr 26, 202477.2278.5877.2277.6675.22387,821
Apr 25, 202476.7077.5075.7876.8474.42450,647
Apr 24, 202476.9877.1076.2476.9074.48330,946
Apr 23, 202477.2877.8076.4876.8074.39278,555
Apr 22, 202475.4877.1875.4276.7874.37519,433
Apr 19, 202474.3275.4473.9875.1072.74302,757
Apr 18, 202474.2075.2674.1074.8872.53327,659
Apr 17, 202474.0475.6673.8073.9271.60493,340
Apr 16, 202472.7473.1072.0272.7670.47538,179
Apr 15, 202473.9074.7273.5273.8671.54363,334
Apr 12, 202474.1874.9873.6273.6271.31268,671
Apr 11, 202473.2274.2272.7273.5071.19320,423
Apr 10, 202475.2275.7472.9874.0271.69509,138
Apr 9, 202474.6675.1674.1875.0272.66223,516
Apr 8, 202472.9474.6672.6874.3872.04371,674
Apr 5, 202472.0072.8871.5872.8870.59393,483
Apr 4, 202472.0073.3471.5873.0270.72342,992
Apr 3, 202473.2473.4071.8872.1269.85598,543
Apr 2, 202474.5074.8473.3673.8471.52405,971
Mar 28, 202475.0675.3674.0074.5072.16324,959
Mar 27, 202474.2875.0273.5474.7472.39235,839
Mar 26, 202473.9275.0673.3874.5672.22293,506
Mar 25, 202473.3673.9873.0473.8271.50193,795
Mar 22, 202473.3673.9473.0673.6271.31224,199
Mar 21, 202472.7874.2472.5873.3871.07450,460
Mar 20, 202471.0272.0070.8672.0069.74261,476
Mar 19, 202470.9471.9070.5471.5669.31245,331
Mar 18, 202470.5871.3270.4670.8868.65316,991
Mar 15, 202470.9871.3669.8269.9867.78793,522
Mar 14, 202470.5871.9870.5871.2068.96316,839
Mar 13, 202470.7071.0069.2670.4668.24294,480
Mar 12, 202472.2072.2070.6870.6868.46388,552

Related Tickers

LI.PA Klépierre SA
29.82
+0.61%
 
MERY.PA Mercialys SA
11.02
+1.01%
 
KLPEF Klépierre SA
31.87
0.00%
 
KPR.F Klépierre SA
29.74
-2.17%
 
RY6.SG Realty Income Corp
51.71
-0.14%
 
ECMPA.AS Eurocommercial Properties N.V.
24.15
+1.05%
 
R6N.SG Retail Estates SA
58.70
+1.73%
 
0QAP.IL Carmila S.A.
17.25
+0.12%
 
0F4I.IL Klépierre SA
29.79
+0.57%
 
PAT.PA Patrimoine et Commerce SA
21.30
0.00%