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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 181.4705
CLOSE 181.2408
Low
LOW 131.1
High
HIGH 214.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 209.7 | 210.4 | 206.4 | 209.3 |
| 01/03/2018 | 209 | 211.4 | 207.1 | 210.6 |
| 01/04/2018 | 210.6 | 211.8 | 209.2 | 209.6 |
| 01/05/2018 | 209 | 211.2 | 207.8 | 211.1 |
| 01/08/2018 | 211.5 | 214.2 | 211.1 | 213.4 |
| 01/09/2018 | 213.9 | 214 | 210.4 | 211.6 |
| 01/10/2018 | 211 | 211 | 207.2 | 207.5 |
| 01/11/2018 | 207.3 | 207.7 | 204 | 204 |
| 01/12/2018 | 203.8 | 206.1 | 202.8 | 204.4 |
| 01/15/2018 | 204.5 | 205 | 202.4 | 204.2 |
| 01/16/2018 | 205.2 | 206.7 | 204.6 | 206 |
| 01/17/2018 | 206.4 | 207.5 | 205 | 205.3 |
| 01/18/2018 | 205.3 | 206 | 202.4 | 203 |
| 01/19/2018 | 202.5 | 204.5 | 202 | 203 |
| 01/22/2018 | 202.8 | 204.8 | 202.2 | 204.8 |
| 01/23/2018 | 205 | 207.7 | 205 | 207.3 |
| 01/24/2018 | 206.9 | 207.5 | 206.4 | 206.8 |
| 01/25/2018 | 206.2 | 207.3 | 203.6 | 204.3 |
| 01/26/2018 | 204.4 | 206.1 | 204.4 | 205.1 |
| 01/29/2018 | 205 | 205.1 | 202.4 | 203.6 |
| 01/30/2018 | 203 | 207.5 | 202.6 | 204.5 |
| 01/31/2018 | 208 | 208 | 204.6 | 206.6 |
| 02/01/2018 | 209 | 209.5 | 202.2 | 202.7 |
| 02/02/2018 | 203 | 203.1 | 200 | 201.1 |
| 02/05/2018 | 200.2 | 200.3 | 195.25 | 195.65 |
| 02/06/2018 | 190 | 193.25 | 188.35 | 190.3 |
| 02/07/2018 | 192.05 | 194.6 | 190.9 | 194.25 |
| 02/08/2018 | 191.9 | 191.9 | 187.95 | 188.4 |
| 02/09/2018 | 187.1 | 188.75 | 185.45 | 187.35 |
| 02/12/2018 | 189.25 | 189.7 | 187.5 | 188.5 |
| 02/13/2018 | 187.45 | 189.05 | 185.7 | 185.85 |
| 02/14/2018 | 187.5 | 191 | 186.05 | 187.3 |
| 02/15/2018 | 187.9 | 188.1 | 184.4 | 185.55 |
| 02/16/2018 | 186.35 | 189.35 | 185.6 | 188.85 |
| 02/19/2018 | 189.95 | 190 | 186.7 | 187.4 |
| 02/20/2018 | 187 | 189.25 | 186.9 | 188.6 |
| 02/21/2018 | 188.35 | 189.55 | 186.7 | 189.4 |
| 02/22/2018 | 188.15 | 190.85 | 186.45 | 190.55 |
| 02/23/2018 | 191 | 193.45 | 190.1 | 192.55 |
| 02/26/2018 | 193.4 | 194.65 | 192.15 | 193.25 |
| 02/27/2018 | 194.15 | 194.35 | 189.65 | 190.25 |
| 02/28/2018 | 189.6 | 191.95 | 188.3 | 191.75 |
| 03/01/2018 | 191.1 | 192.3 | 188.95 | 190.35 |
| 03/02/2018 | 189.4 | 190.85 | 186.8 | 187.4 |
| 03/05/2018 | 187.45 | 190.7 | 187.25 | 190.65 |
| 03/06/2018 | 191.05 | 191.55 | 186.85 | 187.75 |
| 03/07/2018 | 186.9 | 191.75 | 186.9 | 191.2 |
| 03/08/2018 | 191.2 | 193.5 | 189.7 | 192.75 |
| 03/09/2018 | 192.15 | 192.9 | 189.75 | 190.75 |
| 03/12/2018 | 191.45 | 191.55 | 189.55 | 190.6 |
| 03/13/2018 | 190.35 | 192.7 | 189.55 | 190.3 |
| 03/14/2018 | 189.8 | 191.65 | 189 | 191 |
| 03/15/2018 | 191.35 | 192.3 | 189.8 | 192 |
| 03/16/2018 | 191.95 | 193.55 | 191.1 | 191.6 |
| 03/19/2018 | 191.7 | 192.6 | 190.15 | 190.6 |
| 03/20/2018 | 190.85 | 193.2 | 190.4 | 192.2 |
| 03/21/2018 | 192.1 | 192.25 | 190 | 190 |
| 03/22/2018 | 189.05 | 190.4 | 187.75 | 189.7 |
| 03/23/2018 | 188.1 | 189.95 | 185.25 | 185.75 |
| 03/26/2018 | 186.6 | 187.15 | 182.55 | 183.55 |
| 03/27/2018 | 180.05 | 181.8 | 178.45 | 180.15 |
| 03/28/2018 | 179.05 | 183.55 | 177.35 | 183.55 |
| 03/29/2018 | 182.5 | 186.5 | 182.5 | 185.65 |
| 04/03/2018 | 185.55 | 185.9 | 183.95 | 184.7 |
| 04/04/2018 | 184.95 | 186.5 | 182.9 | 186.25 |
| 04/05/2018 | 188.75 | 190.15 | 187.05 | 190.1 |
| 04/06/2018 | 189 | 191 | 188.8 | 190 |
| 04/09/2018 | 191.15 | 191.2 | 189.5 | 189.9 |
| 04/10/2018 | 191 | 191 | 187.95 | 189.15 |
| 04/11/2018 | 189 | 189.7 | 188.5 | 189.4 |
| 04/12/2018 | 188.2 | 188.75 | 186.9 | 188.55 |
| 04/13/2018 | 188.95 | 191.2 | 188.05 | 190.85 |
| 04/16/2018 | 190.8 | 190.9 | 188.95 | 190.1 |
| 04/17/2018 | 190.65 | 196.85 | 189.7 | 195.8 |
| 04/18/2018 | 195.75 | 195.75 | 192.6 | 193.3 |
| 04/19/2018 | 192.75 | 194.05 | 191.7 | 191.8 |
| 04/20/2018 | 191.3 | 193.2 | 191 | 193 |
| 04/23/2018 | 193 | 193.1 | 190.45 | 191.9 |
| 04/24/2018 | 194 | 194.35 | 190.95 | 192.4 |
| 04/25/2018 | 191.9 | 194.6 | 191.6 | 193.25 |
| 04/26/2018 | 194 | 198.25 | 192.5 | 196.8 |
| 04/27/2018 | 196.8 | 198.7 | 196.2 | 197.35 |
| 04/30/2018 | 198.05 | 199.55 | 197.5 | 198.9 |
| 05/02/2018 | 198.5 | 198.9 | 196.55 | 197.1 |
| 05/03/2018 | 196.45 | 197.9 | 196 | 197.8 |
| 05/04/2018 | 197.15 | 197.95 | 196.3 | 197.5 |
| 05/07/2018 | 197.5 | 197.85 | 196.9 | 197.5 |
| 05/08/2018 | 197.5 | 197.7 | 196.6 | 197.5 |
| 05/09/2018 | 197.2 | 197.4 | 195.9 | 196.65 |
| 05/10/2018 | 196.15 | 196.7 | 195.85 | 196.4 |
| 05/11/2018 | 195.9 | 196.55 | 195.4 | 195.45 |
| 05/14/2018 | 196 | 196.8 | 195.45 | 196 |
| 05/15/2018 | 195.65 | 195.65 | 193.35 | 195.15 |
| 05/16/2018 | 195 | 195.3 | 192.95 | 193.2 |
| 05/17/2018 | 193.5 | 194.15 | 192.55 | 193.6 |
| 05/18/2018 | 192.8 | 195.2 | 192.3 | 194.25 |
| 05/21/2018 | 194 | 194.4 | 193 | 193 |
| 05/22/2018 | 192.5 | 193.65 | 191.8 | 192.95 |
| 05/23/2018 | 192.8 | 193.7 | 191.95 | 192.3 |
| 05/24/2018 | 191.5 | 193.4 | 190.35 | 192 |
| 05/25/2018 | 192.8 | 193.8 | 191.75 | 193.25 |
| 05/28/2018 | 187.85 | 189.9 | 187.2 | 189.65 |
| 05/29/2018 | 188.35 | 189 | 186.15 | 187.25 |
| 05/30/2018 | 186 | 191.25 | 185.2 | 190.85 |
| 05/31/2018 | 192 | 192.55 | 190.65 | 192.55 |
| 06/01/2018 | 192.55 | 192.8 | 189.65 | 189.65 |
| 06/04/2018 | 190.55 | 191.8 | 190 | 190 |
| 06/05/2018 | 191.45 | 193 | 189.95 | 192.45 |
| 06/06/2018 | 192.4 | 194.2 | 190.95 | 192.2 |
| 06/07/2018 | 195.5 | 195.5 | 191.5 | 193.7 |
| 06/08/2018 | 192.5 | 193.75 | 191.05 | 192.1 |
| 06/11/2018 | 191.85 | 193.1 | 187.9 | 189.6 |
| 06/12/2018 | 189.6 | 190.1 | 187.05 | 187.6 |
| 06/13/2018 | 187 | 189.85 | 187 | 189.3 |
| 06/14/2018 | 188 | 192.3 | 187.5 | 191.5 |
| 06/15/2018 | 192.25 | 194.7 | 191.75 | 193.1 |
| 06/18/2018 | 193.3 | 193.6 | 190.55 | 191.7 |
| 06/19/2018 | 189.85 | 190.95 | 189.05 | 190.5 |
| 06/20/2018 | 191.95 | 192.15 | 190.35 | 190.85 |
| 06/21/2018 | 190.95 | 191.35 | 188.25 | 188.8 |
| 06/22/2018 | 188.45 | 190.65 | 188.1 | 190.65 |
| 06/25/2018 | 188.5 | 189.9 | 187.95 | 188.1 |
| 06/26/2018 | 189.25 | 189.25 | 186.4 | 187.4 |
| 06/27/2018 | 187.5 | 188.55 | 185.65 | 187.9 |
| 06/28/2018 | 186.35 | 188.25 | 185.55 | 187.1 |
| 06/29/2018 | 188.65 | 189.6 | 187.85 | 188.55 |
| 07/02/2018 | 184.6 | 186.95 | 184.5 | 185.5 |
| 07/03/2018 | 185.8 | 187.15 | 185.25 | 186.3 |
| 07/04/2018 | 186.2 | 189.25 | 184.9 | 188.8 |
| 07/05/2018 | 188.3 | 189.85 | 188.05 | 188.55 |
| 07/06/2018 | 188.75 | 189.95 | 186.7 | 187.6 |
| 07/09/2018 | 188.6 | 189.05 | 187.15 | 188.4 |
| 07/10/2018 | 188.95 | 190.25 | 188.05 | 189.3 |
| 07/11/2018 | 188.8 | 189.3 | 186.25 | 186.25 |
| 07/12/2018 | 186.4 | 186.5 | 184.85 | 186.05 |
| 07/13/2018 | 187.25 | 188.2 | 186.25 | 188 |
| 07/16/2018 | 187.75 | 187.95 | 186.65 | 186.65 |
| 07/17/2018 | 186 | 186.35 | 184.4 | 186.1 |
| 07/18/2018 | 184.25 | 187.65 | 184.25 | 187.55 |
| 07/19/2018 | 187 | 187.4 | 185.45 | 187.05 |
| 07/20/2018 | 186.3 | 187.3 | 184.35 | 187.3 |
| 07/23/2018 | 186.9 | 187.35 | 185.6 | 186.1 |
| 07/24/2018 | 186.25 | 187.1 | 185.4 | 186.05 |
| 07/25/2018 | 186 | 186.95 | 185.65 | 186.45 |
| 07/26/2018 | 186.7 | 187.75 | 185.65 | 187.2 |
| 07/27/2018 | 186.75 | 188.15 | 186.75 | 187.75 |
| 07/30/2018 | 187.55 | 189.4 | 186.65 | 189.4 |
| 07/31/2018 | 189.45 | 191 | 189.05 | 189.85 |
| 08/01/2018 | 189.7 | 191.1 | 186.7 | 186.7 |
| 08/02/2018 | 187.05 | 188.75 | 186.65 | 188.75 |
| 08/03/2018 | 188.9 | 190.65 | 188.2 | 190.2 |
| 08/06/2018 | 190.95 | 190.95 | 188.05 | 189.8 |
| 08/07/2018 | 190.45 | 190.8 | 188.6 | 190.1 |
| 08/08/2018 | 189.75 | 190.6 | 188.55 | 189.65 |
| 08/09/2018 | 188.9 | 189.8 | 188.35 | 189.35 |
| 08/10/2018 | 188.1 | 188.45 | 184.85 | 184.9 |
| 08/13/2018 | 185 | 185.45 | 184 | 185.4 |
| 08/14/2018 | 186 | 186 | 184 | 184.1 |
| 08/15/2018 | 184.95 | 184.95 | 182.75 | 183.2 |
| 08/16/2018 | 183.6 | 186.1 | 182.45 | 186.1 |
| 08/17/2018 | 186.5 | 186.8 | 185.15 | 186.45 |
| 08/20/2018 | 186.5 | 188 | 186.25 | 186.6 |
| 08/21/2018 | 186.6 | 186.6 | 185.3 | 185.45 |
| 08/22/2018 | 185.45 | 186.9 | 185.05 | 185.6 |
| 08/23/2018 | 185.75 | 186.6 | 185.35 | 185.5 |
| 08/24/2018 | 185.85 | 186.6 | 185.45 | 185.55 |
| 08/27/2018 | 186.5 | 187.45 | 186.2 | 186.75 |
| 08/28/2018 | 187.85 | 188.7 | 185.9 | 188.45 |
| 08/29/2018 | 188.75 | 190.5 | 187.7 | 190.4 |
| 08/30/2018 | 187 | 187.25 | 178.25 | 182.15 |
| 08/31/2018 | 183.98 | 183.98 | 180.22 | 181 |
| 09/03/2018 | 181 | 181.3 | 177.06 | 177.08 |
| 09/04/2018 | 177.54 | 178 | 173.8 | 175.12 |
| 09/05/2018 | 175.1 | 175.4 | 172.64 | 175.34 |
| 09/06/2018 | 174.6 | 175.74 | 173.06 | 173.06 |
| 09/07/2018 | 172.74 | 173.62 | 171.78 | 172.38 |
| 09/10/2018 | 172 | 173.06 | 170.06 | 171.6 |
| 09/11/2018 | 171.48 | 171.48 | 169.16 | 171.2 |
| 09/12/2018 | 170.98 | 173.38 | 170.42 | 173.04 |
| 09/13/2018 | 171.32 | 174.96 | 171.26 | 174.28 |
| 09/14/2018 | 175 | 175.44 | 174 | 174.46 |
| 09/17/2018 | 174 | 175.76 | 173.66 | 174.84 |
| 09/18/2018 | 175.4 | 177.3 | 175.26 | 176 |
| 09/19/2018 | 176.2 | 177.12 | 174.84 | 175.66 |
| 09/20/2018 | 174.94 | 177.56 | 174.48 | 176.46 |
| 09/21/2018 | 176.66 | 177.98 | 172.8 | 172.8 |
| 09/24/2018 | 172.9 | 174.02 | 172.58 | 173.98 |
| 09/25/2018 | 174.5 | 174.72 | 173.3 | 174.12 |
| 09/26/2018 | 174.76 | 177.5 | 174.06 | 177 |
| 09/27/2018 | 176.2 | 177.2 | 175.34 | 176.2 |
| 09/28/2018 | 175.84 | 176.04 | 173.22 | 173.22 |
| 10/01/2018 | 174 | 174.26 | 172.78 | 172.78 |
| 10/02/2018 | 172.26 | 172.26 | 169.46 | 169.64 |
| 10/03/2018 | 170.14 | 171.54 | 169.8 | 170.62 |
| 10/04/2018 | 169.2 | 169.28 | 164.18 | 164.18 |
| 10/05/2018 | 164.04 | 165.74 | 163.18 | 163.58 |
| 10/08/2018 | 162.96 | 164.46 | 162.54 | 163.1 |
| 10/09/2018 | 163.82 | 165.54 | 162.62 | 165.16 |
| 10/10/2018 | 165.3 | 165.74 | 163.4 | 163.4 |
| 10/11/2018 | 163.76 | 163.76 | 160.62 | 161.22 |
| 10/12/2018 | 161.72 | 161.76 | 156.8 | 156.8 |
| 10/15/2018 | 156.58 | 157.1 | 155.26 | 155.3 |
| 10/16/2018 | 155.74 | 159.44 | 155.32 | 158.64 |
| 10/17/2018 | 158 | 161.98 | 157.78 | 161.96 |
| 10/18/2018 | 161.4 | 163.36 | 160.48 | 160.48 |
| 10/19/2018 | 161.3 | 162.8 | 160.5 | 161.3 |
| 10/22/2018 | 163.5 | 163.5 | 159.2 | 159.72 |
| 10/23/2018 | 158.34 | 160.06 | 157.8 | 158.92 |
| 10/24/2018 | 159.2 | 160.6 | 157.58 | 157.58 |
| 10/25/2018 | 159.8 | 160.86 | 158.68 | 160.46 |
| 10/26/2018 | 157 | 159.56 | 155.22 | 156.84 |
| 10/29/2018 | 158.4 | 159.28 | 157.14 | 158.06 |
| 10/30/2018 | 158.64 | 161.06 | 157.84 | 160.4 |
| 10/31/2018 | 161.3 | 162 | 159.08 | 160.28 |
| 11/01/2018 | 158.8 | 160.64 | 157.7 | 160.16 |
| 11/02/2018 | 159.78 | 162.18 | 159.6 | 159.6 |
| 11/05/2018 | 159 | 159.5 | 157.6 | 158.06 |
| 11/06/2018 | 159.14 | 159.24 | 157.38 | 158.8 |
| 11/07/2018 | 158.9 | 161.34 | 158.78 | 159.9 |
| 11/08/2018 | 159.08 | 160.56 | 157.92 | 159.66 |
| 11/09/2018 | 160.9 | 161.88 | 159.52 | 161.8 |
| 11/12/2018 | 162.48 | 162.48 | 159.08 | 159.5 |
| 11/13/2018 | 160.24 | 161.68 | 160.04 | 161.02 |
| 11/14/2018 | 159.68 | 162 | 159.1 | 159.98 |
| 11/15/2018 | 160.5 | 162.28 | 157.8 | 158.48 |
| 11/16/2018 | 158.76 | 159.7 | 155 | 157.22 |
| 11/19/2018 | 157.5 | 158.82 | 155.08 | 155.66 |
| 11/20/2018 | 155.18 | 155.4 | 153.02 | 153.96 |
| 11/21/2018 | 155 | 157.02 | 153.62 | 156.52 |
| 11/22/2018 | 155.8 | 156.86 | 154.58 | 155.16 |
| 11/23/2018 | 155.9 | 157.32 | 154.92 | 157 |
| 11/26/2018 | 158.82 | 160.42 | 157.26 | 157.5 |
| 11/27/2018 | 158.02 | 160.48 | 157.46 | 158.96 |
| 11/28/2018 | 159.98 | 160.52 | 157.2 | 157.64 |
| 11/29/2018 | 158.82 | 159.32 | 153.22 | 154.66 |
| 11/30/2018 | 154.36 | 154.36 | 149.08 | 151.84 |
| 12/03/2018 | 153.8 | 154.36 | 149.18 | 149.6 |
| 12/04/2018 | 149.22 | 149.76 | 147.58 | 147.74 |
| 12/05/2018 | 147.02 | 148.84 | 145.34 | 146.76 |
| 12/06/2018 | 145.72 | 146.04 | 141.68 | 142.9 |
| 12/07/2018 | 143.76 | 145.94 | 143.58 | 144.74 |
| 12/10/2018 | 144.9 | 145.48 | 142.5 | 143.08 |
| 12/11/2018 | 142.36 | 144.4 | 141.54 | 143.22 |
| 12/12/2018 | 144.8 | 148.04 | 144.56 | 147.32 |
| 12/13/2018 | 147.9 | 148.04 | 145.04 | 146.14 |
| 12/14/2018 | 143.96 | 145.34 | 142.7 | 144.62 |
| 12/17/2018 | 144 | 144.74 | 142.56 | 142.56 |
| 12/18/2018 | 139.98 | 140.58 | 139.1 | 139.4 |
| 12/19/2018 | 139.94 | 141 | 138.74 | 140.4 |
| 12/20/2018 | 138 | 138.72 | 136.34 | 137.54 |
| 12/21/2018 | 134.98 | 137.9 | 131.1 | 137.9 |
| 12/24/2018 | 137 | 137.44 | 134.54 | 134.54 |
| 12/27/2018 | 136.56 | 136.96 | 131.44 | 132.4 |
| 12/28/2018 | 133 | 134.06 | 131.42 | 133.26 |
| 12/31/2018 | 133.74 | 135.82 | 133.18 | 135.4 |