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

2020 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 63.9382

CLOSE 63.5511

Low

LOW 29.08

High

HIGH 142.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	141.3	142.05	140.35	141.4
01/03/2020	141.1	141.6	140.25	141.6
01/06/2020	140.1	140.3	137.55	138.7
01/07/2020	139	139.7	138.2	139.4
01/08/2020	138.6	138.65	135.45	135.7
01/09/2020	136.6	136.75	133.2	133.75
01/10/2020	133.9	134.2	131.15	131.75
01/13/2020	131.95	132.95	131.35	132
01/14/2020	132.05	134.05	131.15	133.4
01/15/2020	133.55	134.3	132.85	133.85
01/16/2020	133.75	136.45	133.75	135.05
01/17/2020	134.4	135.4	133.9	134.1
01/20/2020	134.4	134.4	131.7	132
01/21/2020	131.85	133.1	130.55	132.35
01/22/2020	132.35	132.55	130.35	130.7
01/23/2020	130.75	131.75	130.4	131.35
01/24/2020	131.75	132.55	131.05	132
01/27/2020	131.45	132.25	128.35	129.25
01/28/2020	128.45	128.8	126.05	127
01/29/2020	127.5	128.35	125.65	126.7
01/30/2020	126.35	126.5	123.45	124.45
01/31/2020	124.35	124.65	121.8	122.6
02/03/2020	122.6	123.75	121.7	122.2
02/04/2020	122.95	124.25	121.75	123.65
02/05/2020	123.85	124.85	123.45	124
02/06/2020	125	125.65	122.2	122.55
02/07/2020	122.2	123.15	119.95	121.55
02/10/2020	122	123.8	120.95	123.7
02/11/2020	124.4	126.1	123.95	125.45
02/12/2020	126	127	124.55	125.1
02/13/2020	128	129.8	122.2	123.4
02/14/2020	124.25	127.85	124.15	126.95
02/17/2020	129.45	129.45	127.05	127.75
02/18/2020	128	128.25	126.2	126.55
02/19/2020	127.2	127.35	125.9	126
02/20/2020	126.05	126.25	124.75	125.5
02/21/2020	125.2	125.3	121.65	122.85
02/24/2020	121.25	121.35	117.85	118.5
02/25/2020	119	119.25	114.8	114.8
02/26/2020	114.8	116.95	114.45	116.95
02/27/2020	115.35	116.15	110.05	111.45
02/28/2020	109.2	109.6	104.9	109
03/02/2020	109.95	109.95	104.1	106.1
03/03/2020	107.15	108.45	106	106.05
03/04/2020	106.05	107.65	103.6	106.5
03/05/2020	105.45	105.7	100.8	101.4
03/06/2020	100	100.05	96.9	98.82
03/09/2020	93.76	94.6	89.06	89.88
03/10/2020	91.98	95.7	89.4	90.66
03/11/2020	91.24	95.14	89.94	89.94
03/12/2020	87.26	87.26	69.78	70.5
03/13/2020	77.5	81.5	70.64	72.18
03/16/2020	68.16	69.98	55.28	58.08
03/17/2020	59.16	60.96	49.71	53.8
03/18/2020	50	51.72	47.04	50.28
03/19/2020	52.28	59.44	50.38	59.44
03/20/2020	61	74.76	61	67.24
03/23/2020	62.58	69.02	61.6	64.52
03/24/2020	61.56	66	59.16	66
03/25/2020	66.14	66.64	53.3	57.98
03/26/2020	55.62	57.38	49.9	56.34
03/27/2020	54.76	54.76	50.64	53.78
03/30/2020	53.78	53.8	49.06	49.06
03/31/2020	50	52.4	49.11	51.56
04/01/2020	50.5	51.66	48.75	49.13
04/02/2020	48.5	50.76	47.52	49.72
04/03/2020	49.5	49.98	45.22	45.22
04/06/2020	47.1	51.48	45.95	50.4
04/07/2020	52	60.3	51.82	58.88
04/08/2020	57	59.62	55.36	59.62
04/09/2020	60	65.46	59.52	65.34
04/14/2020	65.32	66.96	58.68	58.72
04/15/2020	58.7	58.8	53.5	53.5
04/16/2020	53.6	56.54	52.82	54.1
04/17/2020	57.64	58.64	55.86	57.74
04/20/2020	57.88	57.9	54.78	55.86
04/21/2020	54.58	54.6	51.68	51.96
04/22/2020	52.36	52.96	50.64	52.96
04/23/2020	53.4	54.72	51.88	52.12
04/24/2020	51.5	52.08	50.2	50.2
04/27/2020	52.18	53.1	50.98	52
04/28/2020	52.86	55.98	51.6	53.46
04/29/2020	53.74	56.96	53.56	56.96
04/30/2020	58	59.84	53.72	53.72
05/04/2020	52	52.28	48.2	48.69
05/05/2020	50.08	51.94	49.39	51.94
05/06/2020	52	52.02	49.08	49.37
05/07/2020	49.72	50.9	49.11	50.06
05/08/2020	50.84	50.98	49.73	50.52
05/11/2020	51	51.36	47.4	48.41
05/12/2020	48.41	49.17	46.82	47.21
05/13/2020	46.4	46.4	42.91	43.42
05/14/2020	43	44.88	41.01	44.38
05/15/2020	45.3	46	42.75	43.43
05/18/2020	44.2	48.79	44.2	48.79
05/19/2020	49.5	49.68	45.13	45.93
05/20/2020	46.38	46.72	44.08	45.21
05/21/2020	45	45	41.51	41.52
05/22/2020	41.47	43.71	40.64	41.3
05/25/2020	42.49	44.77	42.11	44.53
05/26/2020	46.92	49.73	46.52	49.55
05/27/2020	50.62	53.48	50.48	51.82
05/28/2020	52.7	53.18	49.88	51
05/29/2020	49.96	52.5	47.51	47.7
06/01/2020	50.16	53.06	49.67	53.06
06/02/2020	54.78	59.82	54.7	58.02
06/03/2020	60	66.82	58.3	66.54
06/04/2020	66.3	66.4	62.1	63.7
06/05/2020	65.6	73.76	65.6	70.72
06/08/2020	70.1	76.2	67.52	69.1
06/09/2020	71.7	72.84	64.72	67.9
06/10/2020	67.8	70.7	61.66	62.96
06/11/2020	56.46	59.08	54.5	54.78
06/12/2020	54.5	59.34	53.52	57.34
06/15/2020	55	58.6	53	58.06
06/16/2020	60.5	61.84	57.2	58.8
06/17/2020	59.42	61.02	56.92	58
06/18/2020	57.2	58.4	55.92	56.1
06/19/2020	56.9	57.1	54.8	55.2
06/22/2020	54.42	55.72	53.2	55.1
06/23/2020	55.66	57.34	53.66	54.5
06/24/2020	54.56	55.54	51	51
06/25/2020	50.56	52.84	50.14	52.12
06/26/2020	53	53.16	48.9	49.44
06/29/2020	49.1	50.8	48.22	50.02
06/30/2020	50.76	51.64	49.2	50.16
07/01/2020	50.2	51.56	48.16	50.22
07/02/2020	51.1	52.84	50.54	51.44
07/03/2020	51.78	52.28	49.97	51.12
07/06/2020	52	54.4	52	53.48
07/07/2020	53.1	53.26	51.24	51.3
07/08/2020	51	51.26	49.96	50.48
07/09/2020	51	51.7	49.78	50.12
07/10/2020	49.6	51.5	49.6	51.36
07/13/2020	52.28	52.84	51.3	51.56
07/14/2020	51.02	51.82	50.26	51.2
07/15/2020	51.98	52.72	50.26	51.48
07/16/2020	51.82	52.48	50.76	51
07/17/2020	51	51.24	49.83	50.6
07/20/2020	50.4	51.18	49.6	50.94
07/21/2020	51.5	52.52	50.04	50.46
07/22/2020	50.52	51.12	49.15	49.32
07/23/2020	50.02	50.42	47.93	48.76
07/24/2020	47.74	48.7	47.44	48.32
07/27/2020	48.02	48.11	46.82	47.71
07/28/2020	47.78	48.7	46.64	48.7
07/29/2020	48.9	49.8	48.19	48.3
07/30/2020	48.6	48.63	44.06	44.06
07/31/2020	45	46.33	44.44	44.52
08/03/2020	44	44.5	41.73	41.73
08/04/2020	42.45	43.55	42.02	43.46
08/05/2020	43.73	44.68	43.31	43.92
08/06/2020	43.67	43.74	41.8	42.23
08/07/2020	42.47	42.82	41.63	42.44
08/10/2020	43.33	44.38	42.86	44.27
08/11/2020	44.8	48.9	44.77	48
08/12/2020	47.55	48.83	46.72	46.95
08/13/2020	46.9	47.51	45.84	45.96
08/14/2020	45.7	45.81	42.47	42.91
08/17/2020	42	42.91	40.73	40.81
08/18/2020	40.81	41.59	38.76	38.76
08/19/2020	38.5	38.84	35.92	38.49
08/20/2020	37.3	39.62	36.82	39.59
08/21/2020	39.95	41.11	39.71	40.51
08/24/2020	41	41.6	38.65	40.62
08/25/2020	41.31	42.3	40.6	40.7
08/26/2020	40.66	41.8	40.58	40.72
08/27/2020	41.01	41.4	39.74	40.66
08/28/2020	41.2	41.64	40.23	40.53
08/31/2020	41.12	41.2	39.16	39.16
09/01/2020	39.5	39.8	37.36	38.03
09/02/2020	38.6	39.1	38.17	39.05
09/03/2020	39.55	40.93	38.96	39.63
09/04/2020	40.02	40.02	38.45	38.67
09/07/2020	39.4	39.65	38.51	39
09/08/2020	39.5	40.12	38.3	38.86
09/09/2020	38.38	39.83	38.13	39.6
09/10/2020	39.6	39.71	38.28	38.34
09/11/2020	38.4	38.49	37.5	37.64
09/14/2020	38.29	38.86	37.58	38.86
09/15/2020	39.1	39.72	38.08	39.03
09/16/2020	39.26	40	38.67	40
09/17/2020	38.2	38.75	35.99	35.99
09/18/2020	35.01	35.25	29.68	32.2
09/21/2020	30.72	31.78	30.29	30.51
09/22/2020	30.5	32.94	30.31	32.11
09/23/2020	32.5	32.8	30.76	30.76
09/24/2020	30.05	31.05	29.77	30.3
09/25/2020	30.8	31.62	30.2	30.27
09/28/2020	31.3	32	30.78	31.57
09/29/2020	32.95	32.95	29.8	29.87
09/30/2020	29.51	31.5	29.08	31.5
10/01/2020	31.6	31.76	29.79	30.3
10/02/2020	29.95	30.69	29.31	29.88
10/05/2020	30.08	31.43	29.82	31.18
10/06/2020	31.3	32.23	30.96	32
10/07/2020	31.5	32.08	31.18	31.54
10/08/2020	32	33.92	31.55	32.88
10/09/2020	33	34.12	32.75	33.63
10/12/2020	34.1	35.01	33.73	34.63
10/13/2020	36	36.3	35.2	35.64
10/14/2020	35.21	36.7	34.29	36.16
10/15/2020	39	42.1	36.43	41.26
10/16/2020	41	41.41	38.52	41.22
10/19/2020	41.1	43.4	40.84	42.42
10/20/2020	41.77	43.05	41.14	41.5
10/21/2020	41.43	41.82	39.33	39.38
10/22/2020	38.48	39.08	35.8	37.86
10/23/2020	37.7	38.9	37.6	38
10/26/2020	37.11	38.91	36.43	37.63
10/27/2020	37.8	38	35.75	36.12
10/28/2020	35	35	32.43	33.76
10/29/2020	33.69	34.51	32.3	34.51
10/30/2020	33.61	35.08	33.06	34.9
11/02/2020	34.8	34.8	33.3	34.24
11/03/2020	34.24	35	33.58	34.07
11/04/2020	33.63	34.61	32.85	34.61
11/05/2020	34.2	35.23	33.54	35.22
11/06/2020	34.71	35.5	34.17	34.4
11/09/2020	35.3	45	34.72	42.76
11/10/2020	50.1	57.98	49.61	51.72
11/11/2020	52	52.9	46.67	48.47
11/12/2020	47.44	50.5	46.75	49.13
11/13/2020	47.02	50.36	46.41	49.9
11/16/2020	52.5	59.1	51.8	58.66
11/17/2020	58.66	61	56.48	61
11/18/2020	59.66	60.54	57.7	58.8
11/19/2020	57.82	58.3	55.86	56.4
11/20/2020	57.04	58	55.4	55.94
11/23/2020	57.3	59.06	57.04	58.84
11/24/2020	59.9	63.88	59.56	62.56
11/25/2020	63.84	64.36	61.82	62.6
11/26/2020	63	64.36	62.52	63.18
11/27/2020	62.74	63.7	62.1	63.16
11/30/2020	63.02	63.28	59.5	59.5
12/01/2020	59.5	62.76	59.5	62.72
12/02/2020	62.6	64.1	61.56	63.4
12/03/2020	62.8	62.82	60.48	61.12
12/04/2020	60.9	64.1	60.58	62.6
12/07/2020	62.34	62.58	60.96	61.34
12/08/2020	60.84	62.1	60.66	61.88
12/09/2020	61.86	62.32	61.06	61.06
12/10/2020	61.06	62.14	60.62	61.3
12/11/2020	62.28	62.48	60.2	62
12/14/2020	62.26	62.98	60.6	60.86
12/15/2020	60.5	63.88	60.28	62.7
12/16/2020	63.58	64.26	62.5	62.7
12/17/2020	63.1	64.64	62.9	64.4
12/18/2020	63.8	64.26	62.46	62.88
12/21/2020	61.3	61.3	54.44	59.92
12/22/2020	59.4	62.44	59.3	62.26
12/23/2020	62.26	65.42	62.18	65
12/24/2020	65	66.18	64.78	65.62
12/28/2020	66	66.5	64.64	65.42
12/29/2020	65.62	66.58	65.36	65.52
12/30/2020	65.56	66.12	64.84	65
12/31/2020	64.8	65.2	64.22	64.58

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High