URW.PA: Unibail-Rodamco-Westfield SE Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 138.6742

CLOSE 138.6987

Low

LOW 116.2

High

HIGH 158.16

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	133.14	133.34	130.18	132.62
01/03/2019	132.7	134.32	131.94	133.3
01/04/2019	135.34	139.14	135.1	138.12
01/07/2019	138.9	139.04	136.44	137.32
01/08/2019	137.92	143.56	137.78	141.66
01/09/2019	141.76	144.1	140.14	143.34
01/10/2019	142.4	144.02	142.4	143.28
01/11/2019	142.78	144.02	142.68	143.8
01/14/2019	142.42	144.66	142.18	143.88
01/15/2019	144.38	145.02	141.8	142.4
01/16/2019	143.98	145.5	143.64	145.46
01/17/2019	144.14	146.86	143.74	146.3
01/18/2019	147.16	151.5	147.1	150.24
01/21/2019	151	151	148.62	149.26
01/22/2019	148.54	150.04	148.18	148.5
01/23/2019	148	149.8	147.86	149.1
01/24/2019	148.66	150.78	147.96	150.24
01/25/2019	148.84	152.74	147.76	152.66
01/28/2019	152	154.46	151.64	154.1
01/29/2019	153.46	157.32	153.12	156.06
01/30/2019	155.64	157.98	155.36	157.98
01/31/2019	155	157.48	151.6	157.16
02/01/2019	157	158.16	155.5	157.02
02/04/2019	157.1	157.64	155.46	155.86
02/05/2019	155.66	156.16	153.68	154.2
02/06/2019	154.12	154.32	152.24	152.48
02/07/2019	152.08	153.46	151.64	152.06
02/08/2019	152.36	153.72	151.16	152.18
02/11/2019	153.3	155.48	153.3	154.36
02/12/2019	155.66	156.06	153.88	153.88
02/13/2019	152.66	153.6	150.58	151.58
02/14/2019	140	148.6	139.98	143.42
02/15/2019	143	145.42	141.96	145.12
02/18/2019	145.12	145.4	144.66	145.12
02/19/2019	145	145.72	143.3	143.54
02/20/2019	143.8	145.08	142.68	143.82
02/21/2019	144.5	144.92	143.72	143.78
02/22/2019	142.5	143.62	141.76	142.42
02/25/2019	142.4	143.94	142.14	142.84
02/26/2019	143.1	144.22	142.1	143.34
02/27/2019	143.92	144.16	142.58	143.76
02/28/2019	142.8	143.36	141.06	142
03/01/2019	142.22	143.56	141.7	141.8
03/04/2019	142.8	143.74	142.5	143.74
03/05/2019	143.74	144.4	143.02	144.28
03/06/2019	144.3	145	143.4	143.72
03/07/2019	144.5	145.78	143.38	144.32
03/08/2019	144.86	148.02	143.66	146.64
03/11/2019	147.54	147.54	145.38	146
03/12/2019	146.5	147.56	144.62	144.64
03/13/2019	144	145.62	143.7	145.5
03/14/2019	145.4	149	144.92	148.5
03/15/2019	147.6	149.4	146.94	149.34
03/18/2019	149.5	150.86	148.9	149.9
03/19/2019	150	150.98	149.06	150.04
03/20/2019	150.44	151.72	149.38	149.38
03/21/2019	150.5	152.56	149.9	151.92
03/22/2019	153.42	154	150.88	152.14
03/25/2019	153	153.62	149.9	150.5
03/26/2019	150.22	153	150.22	153
03/27/2019	147.36	148.9	146.52	147.96
03/28/2019	147.02	148.82	145.86	145.86
03/29/2019	146	147.18	145.56	146.14
04/01/2019	146.75	148.5	146.05	148.5
04/02/2019	148.5	150.35	148.2	149.85
04/03/2019	150.3	151.8	149.85	150.15
04/04/2019	149.95	151.95	149.7	151.95
04/05/2019	151.5	151.9	150.25	150.9
04/08/2019	151.5	151.95	149.1	149.1
04/09/2019	149.85	151.2	147.9	147.9
04/10/2019	148.25	153.25	148.25	153.25
04/11/2019	152.6	157	152.6	156
04/12/2019	156.35	156.35	154.15	154.5
04/15/2019	154.25	155.25	153.85	155
04/16/2019	154.4	157.15	154.25	156.5
04/17/2019	156.15	156.15	154.85	155.1
04/18/2019	155.3	155.95	153.75	154.65
04/23/2019	154.65	154.8	150.45	150.85
04/24/2019	150.85	155.8	150.85	155.5
04/25/2019	156.65	156.9	154.15	155.35
04/26/2019	156	156.55	153.95	155.95
04/29/2019	156.1	156.7	154	154.45
04/30/2019	154.2	154.5	151.95	153.25
05/02/2019	152.1	154.7	152.1	153.8
05/03/2019	153.3	153.45	150.7	150.9
05/06/2019	150	151.35	148.75	151.25
05/07/2019	151.85	152.45	149.55	149.55
05/08/2019	149.55	149.55	147.55	148.15
05/09/2019	147.5	147.8	145.05	146.6
05/10/2019	145	146.85	144	145.75
05/13/2019	145.75	145.75	142	143.1
05/14/2019	143.4	144.95	142.9	144.25
05/15/2019	143.8	144.4	142.45	143.25
05/16/2019	142	144.25	141.75	144
05/17/2019	144	144.7	141.2	142.1
05/20/2019	142.75	143.2	140.45	141.35
05/21/2019	142.25	142.5	140.3	141.3
05/22/2019	140.8	141.5	138.75	139.5
05/23/2019	139.45	139.5	135.55	135.6
05/24/2019	136.65	138.7	135.9	138.4
05/27/2019	139.55	140	138.05	138.9
05/28/2019	139.65	139.9	136.55	137.95
05/29/2019	137.45	138.05	135.9	136.35
05/30/2019	136.35	136.55	134.5	134.95
05/31/2019	133.75	135.35	132.85	135.35
06/03/2019	135.1	135.2	133.4	134.7
06/04/2019	136.5	138.3	135.95	136.4
06/05/2019	136.95	138.3	135.55	138.3
06/06/2019	137.85	138.2	134.5	135
06/07/2019	134.3	137.45	133.8	136.4
06/10/2019	137.1	138.1	136.85	137.85
06/11/2019	138.55	138.65	136.7	137.35
06/12/2019	137.4	137.85	135	135.65
06/13/2019	135.85	138	134.8	136.8
06/14/2019	136.4	136.65	135.15	135.85
06/17/2019	135.9	136.85	134.05	134.6
06/18/2019	135	136.85	133.3	136.55
06/19/2019	137	137.95	135.25	136.8
06/20/2019	137	137.6	133.75	133.85
06/21/2019	134	135.4	133.15	134.15
06/24/2019	135	135	129.25	129.25
06/25/2019	129.3	130.3	128.1	129.2
06/26/2019	129.1	129.1	125.75	126.3
06/27/2019	127	128.05	125.7	127.25
06/28/2019	128	131.8	127	131.75
07/01/2019	133.4	134.1	132.4	132.6
07/02/2019	133.05	133.7	130.4	133.25
07/03/2019	130.2	130.65	128.65	129.6
07/04/2019	130.35	131.25	129.8	130.1
07/05/2019	131.9	133.5	130.55	131.15
07/08/2019	131.15	131.6	130.3	130.9
07/09/2019	131.15	132.75	130.5	132.2
07/10/2019	131.8	132	129.15	129.55
07/11/2019	129.5	131.15	129.25	129.75
07/12/2019	129.9	130.4	129.15	129.5
07/15/2019	128.9	130.1	128.15	129.05
07/16/2019	128.95	129.05	127	127
07/17/2019	127	129.2	126.15	127.45
07/18/2019	126.6	127.95	125.85	126.7
07/19/2019	127.3	128	125.6	128
07/22/2019	127.95	128.35	124.95	126
07/23/2019	126	129.15	125.8	128.55
07/24/2019	128.7	129.7	128.2	128.55
07/25/2019	128.95	129	125.65	126.5
07/26/2019	124.8	125.45	122.95	124.5
07/29/2019	124.1	126	124.05	125.9
07/30/2019	126	127.6	124.6	125.25
07/31/2019	125.7	125.7	120.25	121
08/01/2019	123.5	124.2	119.65	122.5
08/02/2019	123	125.35	121.3	123.3
08/05/2019	122.5	125.4	122.1	123.15
08/06/2019	123.5	124.7	122.3	122.55
08/07/2019	123	124.3	122.55	123.3
08/08/2019	124	125.05	122.85	124.15
08/09/2019	123.75	124.2	122.75	123.15
08/12/2019	123.55	124.6	122	122.85
08/13/2019	123.55	124.25	122.15	122.5
08/14/2019	122.45	123.2	120	120.5
08/15/2019	120.75	120.8	119.15	119.4
08/16/2019	119.75	120.8	118.45	120.35
08/19/2019	121.1	122.6	120.6	122.2
08/20/2019	122.5	123.1	121.2	121.6
08/21/2019	121.55	124.05	121.55	123.35
08/22/2019	122.15	123.8	121.85	122.35
08/23/2019	123.4	123.9	121.85	122
08/26/2019	122.25	123.55	121.85	122.8
08/27/2019	123.2	124.1	122.35	123.55
08/28/2019	123.2	123.7	122.5	123.7
08/29/2019	123.4	124.2	121.6	122
08/30/2019	120.5	122.35	116.2	119.1
09/02/2019	119	120.35	118.85	119.8
09/03/2019	119.4	120.15	117.4	117.5
09/04/2019	118.55	119.1	117.85	118.35
09/05/2019	118.7	120	118	120
09/06/2019	120	120.75	118.45	119.95
09/09/2019	120	120.55	119	119.6
09/10/2019	120.25	126.6	119.95	126
09/11/2019	126.7	130.4	126.5	130.3
09/12/2019	130.5	130.8	125.9	126.7
09/13/2019	126.8	130.95	126.8	128.8
09/16/2019	128	129.75	127.25	129.35
09/17/2019	129.6	129.75	127.1	127.9
09/18/2019	128	130.1	127.55	128.6
09/19/2019	129.3	131.55	128.95	129.8
09/20/2019	130	132.95	129.7	132.25
09/23/2019	131.5	132.05	129	130.35
09/24/2019	130.05	130.3	128	128.5
09/25/2019	129.3	130.3	128	129.75
09/26/2019	130.25	132.4	129.25	131.8
09/27/2019	132.3	132.55	130.85	131.6
09/30/2019	132.15	133.95	131.1	133.75
10/01/2019	134	134.9	132.05	132.85
10/02/2019	132.3	132.65	127.25	127.45
10/03/2019	127.3	128.45	126.4	127.95
10/04/2019	128.3	129.1	127.3	129.1
10/07/2019	129.25	130.95	128.3	130.45
10/08/2019	131.25	131.25	128.6	128.6
10/09/2019	129.55	131.1	128.9	130.95
10/10/2019	130.95	131.8	130.05	130.6
10/11/2019	131.7	132.5	130.4	132.5
10/14/2019	132.4	133.6	130.95	133.6
10/15/2019	133.5	135.4	132.9	134.65
10/16/2019	135.3	135.9	133.45	135.9
10/17/2019	135.35	138.45	135	137.1
10/18/2019	137.55	139.05	137.15	137.65
10/21/2019	137.4	141	137.05	140.05
10/22/2019	140	141.85	139.35	140.55
10/23/2019	140.2	142.9	139.25	142.85
10/24/2019	142.7	143.3	141.75	141.8
10/25/2019	142	142.2	139.9	141.5
10/28/2019	141.5	142.3	140.65	141.75
10/29/2019	143	143	138.8	140
10/30/2019	139.9	140.1	137.15	138.6
10/31/2019	139	139.25	137.85	138.65
11/01/2019	139.35	139.35	137.8	137.8
11/04/2019	138	140.65	138	140.25
11/05/2019	140	142.95	139.55	142.05
11/06/2019	142.9	143.45	141.6	142.15
11/07/2019	142.95	144.3	141.9	143.3
11/08/2019	142.85	144	142.2	143
11/11/2019	143	145.1	142.45	144.3
11/12/2019	143.95	144.55	143.45	143.95
11/13/2019	143.35	144.2	142.1	143.05
11/14/2019	142.15	144.45	142.05	143.15
11/15/2019	143.1	144.2	142.55	142.95
11/18/2019	143.1	144.6	143.1	144.4
11/19/2019	144.4	145.2	143.5	143.75
11/20/2019	142.9	143.2	141.45	141.65
11/21/2019	141.35	141.9	140.55	140.85
11/22/2019	140.4	141.3	139.75	141.2
11/25/2019	142	143.95	141.75	142.7
11/26/2019	142.5	143.3	141.9	143
11/27/2019	143.15	143.5	141.55	142.2
11/28/2019	142.25	142.9	141.7	141.75
11/29/2019	141.75	141.95	140.7	141.9
12/02/2019	141.9	142.5	138.85	139.6
12/03/2019	139.85	140.3	137.35	138.7
12/04/2019	138.6	140.15	138.25	139.65
12/05/2019	140	141.3	139.9	140.5
12/06/2019	141	141.95	140.35	141.95
12/09/2019	142	142.35	140.6	141.6
12/10/2019	141.4	143.15	141.05	141.7
12/11/2019	142.1	142.1	139.8	140.4
12/12/2019	140.2	140.5	138.25	138.65
12/13/2019	139.5	139.95	136.75	138
12/16/2019	139	139.6	138.3	139.4
12/17/2019	139.55	140.15	139	139.45
12/18/2019	139.5	139.8	138.15	139.35
12/19/2019	139.3	139.95	138.8	139.75
12/20/2019	138.5	139.5	137.85	139.5
12/23/2019	139.35	139.9	138.5	139.65
12/24/2019	139.45	140.15	138.55	139.4
12/27/2019	140.3	141.3	139.8	141
12/30/2019	140.65	140.95	140.1	140.85
12/31/2019	140.25	140.85	139.05	140.65

Menu

Create your free account now!

URW.PA: Unibail-Rodamco-Westfield SE Historical Data

2019 Historical Chart

Average

Low

High