URW.PA
Unibail-Rodamco-Westfield SE
13:12:12
98.22 €
0.0000 (%0.00)
Previous Close: 99.46
Day Low₺97.76
Day High₺99.58
URW.PA: Unibail-Rodamco-Westfield SE Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 126.0205
CLOSE 125.7995
Low
LOW 84.63
High
HIGH 154.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 130.88 | 135.14 | 129.12 | 130.41 |
| 01/03/2008 | 130.74 | 131.46 | 127.89 | 131.25 |
| 01/04/2008 | 131.17 | 132.52 | 127.18 | 128.25 |
| 01/07/2008 | 127.88 | 129.29 | 123.46 | 124.29 |
| 01/08/2008 | 124.85 | 129.54 | 123.8 | 127.64 |
| 01/09/2008 | 126.78 | 132.06 | 126.67 | 128.4 |
| 01/10/2008 | 127.5 | 129.27 | 124.59 | 125.07 |
| 01/11/2008 | 124.51 | 127.53 | 122.87 | 124.02 |
| 01/14/2008 | 124.38 | 131.7 | 123.28 | 130.17 |
| 01/15/2008 | 130.35 | 132.17 | 126.25 | 126.84 |
| 01/16/2008 | 126.74 | 130.73 | 124.4 | 127.77 |
| 01/17/2008 | 128.88 | 130.28 | 126.43 | 128.59 |
| 01/18/2008 | 129.04 | 135.51 | 127.76 | 128.37 |
| 01/21/2008 | 126.38 | 128.99 | 122.94 | 123.4 |
| 01/22/2008 | 121.12 | 128.11 | 119.81 | 127.78 |
| 01/23/2008 | 128.98 | 131.01 | 123.99 | 127.58 |
| 01/24/2008 | 133.41 | 136.05 | 129.02 | 131.34 |
| 01/25/2008 | 131.65 | 136.12 | 130.97 | 134.37 |
| 01/28/2008 | 131.74 | 138.01 | 131.52 | 136.48 |
| 01/29/2008 | 138.01 | 141.74 | 137.22 | 141.48 |
| 01/30/2008 | 140.43 | 141.74 | 137.62 | 138.41 |
| 01/31/2008 | 138.41 | 139.22 | 134.36 | 138.89 |
| 02/01/2008 | 141.17 | 144.64 | 140.88 | 144.17 |
| 02/04/2008 | 144.82 | 148.68 | 142.17 | 143.06 |
| 02/05/2008 | 145.8 | 147.31 | 136.22 | 136.92 |
| 02/06/2008 | 135.49 | 142.62 | 135.49 | 141.22 |
| 02/07/2008 | 138.12 | 138.12 | 134.5 | 137.49 |
| 02/08/2008 | 137.08 | 138.61 | 133.78 | 136.61 |
| 02/11/2008 | 134.5 | 137.7 | 133.96 | 135.76 |
| 02/12/2008 | 136.3 | 144.03 | 135.49 | 143.19 |
| 02/13/2008 | 143.01 | 145.96 | 141.33 | 145.79 |
| 02/14/2008 | 147.44 | 147.44 | 142.89 | 143.15 |
| 02/15/2008 | 143.5 | 144.6 | 140.63 | 141.55 |
| 02/18/2008 | 141.92 | 143.86 | 140.45 | 142.09 |
| 02/19/2008 | 141.31 | 145.63 | 139.76 | 144.79 |
| 02/20/2008 | 142.97 | 144.99 | 140.91 | 141.24 |
| 02/21/2008 | 142.46 | 146.06 | 141.69 | 145.52 |
| 02/22/2008 | 143.71 | 145.29 | 142.23 | 144.9 |
| 02/25/2008 | 146.13 | 148.33 | 142.99 | 144.38 |
| 02/26/2008 | 144.9 | 146.4 | 144.11 | 146.16 |
| 02/27/2008 | 145.68 | 146.53 | 144 | 145.69 |
| 02/28/2008 | 145.36 | 146.13 | 143.09 | 143.75 |
| 02/29/2008 | 143.21 | 143.67 | 140.45 | 142.01 |
| 03/03/2008 | 140.43 | 145.25 | 139 | 144.15 |
| 03/04/2008 | 144.44 | 146.91 | 143.06 | 144.4 |
| 03/05/2008 | 145.84 | 153.08 | 145.3 | 152.44 |
| 03/06/2008 | 152.52 | 152.55 | 148.91 | 149.62 |
| 03/07/2008 | 147.41 | 150.09 | 145.68 | 146.27 |
| 03/10/2008 | 145.55 | 146.39 | 140.22 | 141.57 |
| 03/11/2008 | 142.18 | 145.05 | 141.57 | 142.67 |
| 03/12/2008 | 143.27 | 143.66 | 141.73 | 142.36 |
| 03/13/2008 | 140.45 | 141.57 | 138.77 | 140.6 |
| 03/14/2008 | 140.03 | 141.74 | 136.91 | 137.96 |
| 03/17/2008 | 134.8 | 137.99 | 133.93 | 136.44 |
| 03/18/2008 | 137.55 | 140.67 | 135.81 | 140.2 |
| 03/19/2008 | 140.77 | 140.82 | 136.33 | 137.97 |
| 03/20/2008 | 136.79 | 137.97 | 132.79 | 133.93 |
| 03/25/2008 | 138.29 | 140.67 | 137.84 | 140.33 |
| 03/26/2008 | 139.11 | 141.65 | 138.67 | 141.46 |
| 03/27/2008 | 140.59 | 142.39 | 139.62 | 141.57 |
| 03/28/2008 | 141.31 | 143.06 | 139.62 | 139.72 |
| 03/31/2008 | 140.38 | 143.44 | 139.21 | 143.07 |
| 04/01/2008 | 142.61 | 149.26 | 142.07 | 149.12 |
| 04/02/2008 | 150.41 | 150.78 | 146.28 | 148.77 |
| 04/03/2008 | 148.85 | 149.03 | 144.89 | 145.89 |
| 04/04/2008 | 146.06 | 146.29 | 143.39 | 144.74 |
| 04/07/2008 | 145.71 | 146.53 | 144.36 | 144.89 |
| 04/08/2008 | 144.64 | 147.67 | 143.96 | 147.18 |
| 04/09/2008 | 146.02 | 147.45 | 145.28 | 146.77 |
| 04/10/2008 | 145.63 | 145.64 | 141.79 | 143.57 |
| 04/11/2008 | 144.34 | 145.43 | 141.42 | 142.76 |
| 04/14/2008 | 142.39 | 144.38 | 142.1 | 142.3 |
| 04/15/2008 | 141.91 | 143.19 | 140.52 | 142.18 |
| 04/16/2008 | 143.89 | 144.77 | 142.48 | 143.94 |
| 04/17/2008 | 145.04 | 145.64 | 141.39 | 142.18 |
| 04/18/2008 | 142.89 | 145.33 | 141.84 | 144.99 |
| 04/21/2008 | 145.08 | 145.66 | 142.41 | 143.17 |
| 04/22/2008 | 143.04 | 144.5 | 141.96 | 142.93 |
| 04/23/2008 | 143.75 | 143.94 | 140.88 | 142.81 |
| 04/24/2008 | 142.89 | 142.89 | 138.5 | 139.66 |
| 04/25/2008 | 140.88 | 142.61 | 139.3 | 141.21 |
| 04/28/2008 | 141.31 | 142.63 | 140.2 | 142.03 |
| 04/29/2008 | 141.91 | 145.46 | 140.92 | 143.89 |
| 04/30/2008 | 144.54 | 146.12 | 144.18 | 145.48 |
| 05/02/2008 | 148.39 | 149.2 | 146.21 | 148.14 |
| 05/05/2008 | 148.24 | 151.4 | 147.22 | 150.08 |
| 05/06/2008 | 150.42 | 152.45 | 147.48 | 150.04 |
| 05/07/2008 | 151.4 | 152.19 | 148.89 | 148.89 |
| 05/08/2008 | 147.88 | 150.61 | 147.45 | 150.12 |
| 05/09/2008 | 149.63 | 150.07 | 147.27 | 148.48 |
| 05/12/2008 | 149.25 | 149.64 | 147.59 | 147.95 |
| 05/13/2008 | 149.55 | 149.63 | 147.27 | 148.19 |
| 05/14/2008 | 150.96 | 150.96 | 147.61 | 149.87 |
| 05/15/2008 | 149.64 | 150.08 | 148.36 | 149.84 |
| 05/16/2008 | 150.13 | 150.78 | 148.24 | 148.88 |
| 05/19/2008 | 149.83 | 149.85 | 146.33 | 147.73 |
| 05/20/2008 | 146.66 | 149.61 | 146.33 | 148.33 |
| 05/21/2008 | 148.55 | 151.14 | 148.13 | 151 |
| 05/22/2008 | 150.35 | 154.03 | 150.19 | 151 |
| 05/23/2008 | 150.38 | 152 | 147.43 | 148.01 |
| 05/26/2008 | 147.83 | 148.8 | 145.87 | 146.26 |
| 05/27/2008 | 147.09 | 147.09 | 142.82 | 143.07 |
| 05/28/2008 | 143.62 | 148.77 | 142.89 | 148.24 |
| 05/29/2008 | 149.38 | 149.55 | 143.14 | 144.16 |
| 05/30/2008 | 144.73 | 146.83 | 144.18 | 146.83 |
| 06/02/2008 | 146.92 | 146.92 | 142.89 | 143.3 |
| 06/03/2008 | 143.24 | 147.2 | 143.24 | 146.05 |
| 06/04/2008 | 146.44 | 146.9 | 143.46 | 146.33 |
| 06/05/2008 | 147.03 | 149.86 | 146.05 | 149.36 |
| 06/06/2008 | 149.47 | 151.79 | 144.66 | 145.33 |
| 06/09/2008 | 144.98 | 145.64 | 142.18 | 142.91 |
| 06/10/2008 | 142.88 | 143.06 | 137.62 | 137.92 |
| 06/11/2008 | 139.99 | 140.56 | 135.35 | 137.03 |
| 06/12/2008 | 137.41 | 138.93 | 135.51 | 137.08 |
| 06/13/2008 | 137.22 | 139.74 | 136.48 | 138.79 |
| 06/16/2008 | 139.55 | 141.4 | 138.88 | 141.02 |
| 06/17/2008 | 141.44 | 142.03 | 140.45 | 140.77 |
| 06/18/2008 | 140.29 | 140.72 | 135.79 | 136.66 |
| 06/19/2008 | 134.28 | 134.28 | 130.77 | 133.06 |
| 06/20/2008 | 134.1 | 134.28 | 127.4 | 129.02 |
| 06/23/2008 | 128.76 | 130.51 | 126.06 | 126.67 |
| 06/24/2008 | 127.97 | 129.9 | 125.4 | 128.54 |
| 06/25/2008 | 129.72 | 132.23 | 127.92 | 132.01 |
| 06/26/2008 | 131.45 | 133.35 | 129.26 | 129.9 |
| 06/27/2008 | 129.88 | 130.69 | 126.93 | 128.35 |
| 06/30/2008 | 128.41 | 130.63 | 127.32 | 128.95 |
| 07/01/2008 | 128.97 | 129.46 | 124.89 | 126.17 |
| 07/02/2008 | 127.26 | 128.74 | 125.81 | 126.77 |
| 07/03/2008 | 126.27 | 126.34 | 123.98 | 125.36 |
| 07/04/2008 | 126.09 | 126.09 | 123.31 | 125.25 |
| 07/07/2008 | 125.99 | 129.06 | 125.58 | 128.66 |
| 07/08/2008 | 126.38 | 126.38 | 123.1 | 124.15 |
| 07/09/2008 | 124.93 | 125.81 | 121.11 | 122 |
| 07/10/2008 | 119.06 | 119.37 | 115.63 | 116.7 |
| 07/11/2008 | 116.73 | 118.58 | 109.92 | 109.96 |
| 07/14/2008 | 112.59 | 116.14 | 111.83 | 114.54 |
| 07/15/2008 | 112.78 | 114.52 | 109.89 | 111.82 |
| 07/16/2008 | 111.74 | 113.09 | 108.69 | 110.59 |
| 07/17/2008 | 112.25 | 120.78 | 112.14 | 117.92 |
| 07/18/2008 | 117.51 | 121.12 | 116.2 | 120.72 |
| 07/21/2008 | 120 | 123.5 | 116.88 | 122.38 |
| 07/22/2008 | 119.36 | 121.79 | 117.87 | 121.17 |
| 07/23/2008 | 123.49 | 124.54 | 122 | 122.85 |
| 07/24/2008 | 125.09 | 129.12 | 123.75 | 127.26 |
| 07/25/2008 | 124.63 | 125.96 | 120.67 | 122.87 |
| 07/28/2008 | 122.59 | 123.26 | 119.54 | 119.86 |
| 07/29/2008 | 118.31 | 121.01 | 117.13 | 119.9 |
| 07/30/2008 | 122.42 | 124.12 | 121.29 | 123.65 |
| 07/31/2008 | 124.72 | 127.15 | 123.88 | 126.62 |
| 08/01/2008 | 126.62 | 127.21 | 124.14 | 125.52 |
| 08/04/2008 | 125.42 | 126.98 | 123.85 | 125.86 |
| 08/05/2008 | 126.89 | 129.48 | 126.73 | 129.38 |
| 08/06/2008 | 129.9 | 129.91 | 126.94 | 128.12 |
| 08/07/2008 | 127.57 | 128.26 | 125.53 | 125.53 |
| 08/08/2008 | 125.6 | 127.15 | 125.01 | 126.79 |
| 08/11/2008 | 127.2 | 130.49 | 126.6 | 130.33 |
| 08/12/2008 | 130.07 | 131.65 | 128.87 | 131.21 |
| 08/13/2008 | 130.6 | 131.12 | 125.74 | 126.36 |
| 08/14/2008 | 127.39 | 128.02 | 124.99 | 126.32 |
| 08/15/2008 | 127.19 | 128.89 | 126.95 | 127.79 |
| 08/18/2008 | 127.33 | 129.83 | 126.39 | 128.47 |
| 08/19/2008 | 127.4 | 127.4 | 123.13 | 123.92 |
| 08/20/2008 | 125.5 | 128.15 | 124.3 | 125.5 |
| 08/21/2008 | 124.65 | 125.22 | 123.23 | 123.23 |
| 08/22/2008 | 124.16 | 128.13 | 122.98 | 127.61 |
| 08/25/2008 | 127.74 | 127.74 | 125.73 | 125.89 |
| 08/26/2008 | 124.96 | 126.43 | 123.03 | 125.74 |
| 08/27/2008 | 125.09 | 125.81 | 121.68 | 123.23 |
| 08/28/2008 | 122.94 | 124.02 | 121.39 | 123.26 |
| 08/29/2008 | 125.07 | 125.07 | 122.96 | 124.73 |
| 09/01/2008 | 123.98 | 126.78 | 122.96 | 126.2 |
| 09/02/2008 | 126.19 | 130.05 | 125.75 | 129.72 |
| 09/03/2008 | 129.06 | 129.73 | 126.75 | 127.32 |
| 09/04/2008 | 127.53 | 127.96 | 122.01 | 122.14 |
| 09/05/2008 | 122 | 124.93 | 122 | 122.3 |
| 09/08/2008 | 127.21 | 131.47 | 126.83 | 128.13 |
| 09/09/2008 | 128.64 | 130.58 | 128.25 | 129.76 |
| 09/10/2008 | 129.46 | 130.59 | 127.04 | 129.69 |
| 09/11/2008 | 129.14 | 130.23 | 126.68 | 127.88 |
| 09/12/2008 | 129.41 | 130.33 | 126.46 | 127.81 |
| 09/15/2008 | 123.93 | 126.71 | 122.96 | 126.05 |
| 09/16/2008 | 124.55 | 128.82 | 122.49 | 127.64 |
| 09/17/2008 | 128.97 | 128.97 | 122.44 | 124.42 |
| 09/18/2008 | 123.75 | 128.1 | 123.22 | 124.41 |
| 09/19/2008 | 131.65 | 136.93 | 130.63 | 134.11 |
| 09/22/2008 | 134.65 | 135.98 | 129.2 | 130.14 |
| 09/23/2008 | 129.13 | 131.65 | 125.75 | 126.53 |
| 09/24/2008 | 129 | 129.76 | 127.42 | 129.58 |
| 09/25/2008 | 129.54 | 131.48 | 129.04 | 131.21 |
| 09/26/2008 | 129.02 | 130.84 | 128.56 | 129.43 |
| 09/29/2008 | 127.97 | 129.85 | 121.56 | 121.59 |
| 09/30/2008 | 118.31 | 125.73 | 116.73 | 124.74 |
| 10/01/2008 | 125.92 | 125.92 | 121.6 | 124.45 |
| 10/02/2008 | 123.54 | 127.7 | 122.13 | 123.75 |
| 10/03/2008 | 124.88 | 124.88 | 119.54 | 121.68 |
| 10/06/2008 | 116.83 | 118.49 | 110.46 | 112.34 |
| 10/07/2008 | 115.56 | 118.01 | 110.59 | 113.11 |
| 10/08/2008 | 107.52 | 116.58 | 106.64 | 109.71 |
| 10/09/2008 | 112.24 | 115.18 | 106.34 | 107.5 |
| 10/10/2008 | 98.21 | 105.94 | 96.98 | 100.03 |
| 10/13/2008 | 104.58 | 106.59 | 101.11 | 105.32 |
| 10/14/2008 | 107.11 | 112.28 | 107.08 | 111.96 |
| 10/15/2008 | 110.54 | 110.89 | 103.13 | 105.79 |
| 10/16/2008 | 100.9 | 108.45 | 98.88 | 107.24 |
| 10/17/2008 | 109.89 | 111.46 | 104.44 | 107.16 |
| 10/20/2008 | 109.3 | 110 | 106.81 | 108.72 |
| 10/21/2008 | 109.49 | 109.71 | 105.33 | 107.25 |
| 10/22/2008 | 105.44 | 106.9 | 100.41 | 100.84 |
| 10/23/2008 | 102.95 | 102.95 | 97.07 | 99.95 |
| 10/24/2008 | 95.66 | 98.06 | 90.5 | 96.72 |
| 10/27/2008 | 93.91 | 95.88 | 92.69 | 93.44 |
| 10/28/2008 | 96.24 | 97.73 | 93.82 | 95.71 |
| 10/29/2008 | 100.06 | 101.39 | 95.32 | 96.36 |
| 10/30/2008 | 99.2 | 102 | 98.16 | 101.81 |
| 10/31/2008 | 102.26 | 103.4 | 100.63 | 102.69 |
| 11/03/2008 | 102.67 | 104.03 | 101.85 | 103.87 |
| 11/04/2008 | 103.79 | 105.75 | 102.63 | 105.75 |
| 11/05/2008 | 107.95 | 109.53 | 104.55 | 108.18 |
| 11/06/2008 | 106.11 | 107.07 | 100.59 | 100.81 |
| 11/07/2008 | 99.95 | 101.99 | 98.62 | 99.23 |
| 11/10/2008 | 100.93 | 102.37 | 99.47 | 100.34 |
| 11/11/2008 | 98.58 | 99.8 | 96.11 | 96.6 |
| 11/12/2008 | 98.65 | 99.06 | 96.36 | 96.54 |
| 11/13/2008 | 95.58 | 96.99 | 91.74 | 93.21 |
| 11/14/2008 | 95.68 | 96.15 | 93.35 | 94.21 |
| 11/17/2008 | 93.91 | 95.61 | 88.95 | 90.4 |
| 11/18/2008 | 90.44 | 92.11 | 87.33 | 91.85 |
| 11/19/2008 | 93.6 | 93.6 | 88.98 | 88.98 |
| 11/20/2008 | 84.74 | 88.55 | 84.7 | 86.59 |
| 11/21/2008 | 87.72 | 87.72 | 84.63 | 85.95 |
| 11/24/2008 | 86.36 | 89.67 | 86.36 | 89.67 |
| 11/25/2008 | 89.23 | 91.52 | 87.6 | 88.6 |
| 11/26/2008 | 87.78 | 89.49 | 86.74 | 88.78 |
| 11/27/2008 | 89.53 | 91.19 | 89.53 | 90.94 |
| 11/28/2008 | 90.94 | 92.49 | 90.46 | 92.49 |
| 12/01/2008 | 92.16 | 92.59 | 88.65 | 88.91 |
| 12/02/2008 | 87.03 | 91.73 | 87.03 | 90.35 |
| 12/03/2008 | 93.02 | 93.02 | 88.74 | 90.22 |
| 12/04/2008 | 90.39 | 92.45 | 86.89 | 87.14 |
| 12/05/2008 | 86.62 | 89.01 | 85.46 | 86.26 |
| 12/08/2008 | 87.77 | 92.06 | 87.77 | 89.31 |
| 12/09/2008 | 89.15 | 92.52 | 88.48 | 91.92 |
| 12/10/2008 | 91.01 | 93.86 | 90.85 | 92.39 |
| 12/11/2008 | 91.89 | 94.37 | 90.67 | 92.29 |
| 12/12/2008 | 90.48 | 91.5 | 86.89 | 90.41 |
| 12/15/2008 | 91.93 | 93.3 | 90.45 | 91.77 |
| 12/16/2008 | 90.93 | 91.39 | 87.26 | 88.5 |
| 12/17/2008 | 90.36 | 92.59 | 89.52 | 91.72 |
| 12/18/2008 | 93.03 | 94.89 | 91.74 | 93.22 |
| 12/19/2008 | 92.4 | 92.99 | 89.81 | 91.28 |
| 12/22/2008 | 90.84 | 91.15 | 88.73 | 88.85 |
| 12/23/2008 | 88.84 | 92.88 | 88.01 | 91.99 |
| 12/24/2008 | 90.15 | 94 | 89.92 | 91.28 |
| 12/29/2008 | 91.11 | 93.67 | 89.58 | 89.9 |
| 12/30/2008 | 92.59 | 93.22 | 91.4 | 92.61 |
| 12/31/2008 | 92.1 | 94.17 | 92.1 | 93.47 |