Unibail-Rodamco

URW
🏛️ germany →
88.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 59.88 60.22 59.88 59.92 0.0M
2021-12-29 60.42 61.23 59.84 59.86 0.0M
2021-12-28 61.09 61.13 60.49 60.62 0.0M
2021-12-27 59.95 61.06 59.94 61.02 0.0M
2021-12-23 59.76 60.75 59.75 60.12 0.0M
2021-12-22 58.61 59.40 58.60 59.40 0.0M
2021-12-21 56.82 58.81 56.82 58.64 0.0M
2021-12-20 57.36 57.36 55.38 56.37 0.0M
2021-12-17 56.59 57.66 56.10 57.66 0.0M
2021-12-16 57.94 59.14 56.63 56.70 0.0M
2021-12-15 58.64 58.64 57.40 57.40 0.0M
2021-12-14 57.99 59.21 57.99 58.65 0.0M
2021-12-13 60.23 61.00 57.91 57.94 0.0M
2021-12-10 60.31 61.05 60.24 60.30 0.0M
2021-12-09 62.18 62.20 60.34 60.34 0.0M
2021-12-08 63.01 63.01 61.96 62.10 0.0M
2021-12-07 62.03 63.67 62.03 62.97 0.0M
2021-12-06 58.02 61.97 57.98 61.97 0.0M
2021-12-03 58.91 59.16 57.66 57.70 0.0M
2021-12-02 59.62 59.62 57.78 58.93 0.0M
2021-12-01 58.09 59.98 58.08 59.91 0.0M
2021-11-30 58.66 60.11 57.92 57.92 0.0M
2021-11-29 59.04 61.24 59.04 59.80 0.0M
2021-11-26 64.64 64.64 63.72 63.72 0.0M
2021-11-25 64.27 65.79 63.63 65.55 0.0M
2021-11-24 63.41 64.25 63.06 64.25 0.0M
2021-11-23 62.23 64.43 62.23 63.66 0.0M
2021-11-22 61.98 63.07 61.98 62.52 0.0M
2021-11-19 64.50 64.50 61.33 61.87 0.0M
2021-11-18 64.36 64.83 63.91 64.37 0.0M
2021-11-17 67.37 67.58 64.40 64.40 0.0M
2021-11-16 65.59 67.52 65.58 67.52 0.0M
2021-11-15 66.55 66.77 65.63 65.66 0.0M
2021-11-12 66.41 66.57 65.80 66.51 0.0M
2021-11-11 67.97 68.28 66.41 66.41 0.0M
2021-11-10 68.83 69.18 67.75 68.39 0.0M
2021-11-09 68.72 69.37 68.58 69.01 0.0M
2021-11-08 68.53 69.54 68.37 68.73 0.0M
2021-11-05 66.19 69.46 66.16 69.46 0.0M
2021-11-04 65.20 66.77 65.18 66.07 0.0M
2021-11-03 63.09 64.77 62.87 64.77 0.0M
2021-11-02 62.05 63.23 61.79 63.21 0.0M
2021-11-01 62.01 63.41 62.01 62.03 0.0M
2021-10-29 62.40 62.97 61.57 61.60 0.0M
2021-10-28 67.55 67.55 67.55 67.55 0.0M
2021-10-27 67.44 67.73 66.93 67.56 0.0M
2021-10-26 66.03 67.81 65.92 67.38 0.0M
2021-10-25 66.21 67.09 66.06 66.08 0.0M
2021-10-22 63.65 66.95 63.65 66.18 0.0M
2021-10-21 63.59 64.00 63.23 63.53 0.0M
2021-10-20 63.34 63.74 62.41 63.70 0.0M
2021-10-19 61.01 63.34 61.01 63.34 0.0M
2021-10-18 63.97 63.97 61.02 61.02 0.0M
2021-10-15 63.19 64.07 62.72 63.89 0.0M
2021-10-14 62.44 63.08 62.19 63.05 0.0M
2021-10-13 62.77 63.10 62.17 62.21 0.0M
2021-10-12 62.82 63.04 61.69 62.84 0.0M
2021-10-11 62.41 63.19 62.12 63.02 0.0M
2021-10-08 61.63 63.74 61.63 62.79 0.0M
2021-10-07 60.21 61.86 60.21 61.80 0.0M
2021-10-06 61.99 61.99 59.00 59.73 0.0M
2021-10-05 62.19 62.60 61.86 62.18 0.0M
2021-10-04 63.85 63.85 62.12 62.12 0.0M
2021-10-01 62.86 63.83 62.11 63.83 0.0M
2021-09-30 65.46 66.04 63.16 63.16 0.0M
2021-09-29 66.76 66.88 65.29 65.29 0.0M
2021-09-28 69.78 69.78 66.65 66.65 0.0M
2021-09-27 65.33 69.98 65.33 69.73 0.0M
2021-09-24 66.16 66.46 65.07 65.07 0.0M
2021-09-23 65.46 66.27 65.46 66.27 0.0M
2021-09-22 65.14 65.77 65.10 65.39 0.0M
2021-09-21 64.27 64.66 64.27 64.60 0.0M
2021-09-20 65.45 65.45 62.79 64.00 0.0M
2021-09-17 66.43 67.22 65.80 65.80 0.0M
2021-09-16 65.33 66.96 65.32 66.28 0.0M
2021-09-15 66.56 66.62 65.11 65.21 0.0M
2021-09-14 67.16 67.62 66.58 66.58 0.0M
2021-09-13 66.16 67.77 66.16 67.16 0.0M
2021-09-10 68.81 68.81 66.12 66.33 0.0M
2021-09-09 68.59 69.53 68.47 68.67 0.0M
2021-09-08 70.07 70.07 68.64 68.89 0.0M
2021-09-07 69.91 70.37 69.51 70.11 0.0M
2021-09-06 70.29 70.55 69.92 69.92 0.0M
2021-09-03 72.07 72.42 70.01 70.18 0.0M
2021-09-02 73.31 73.31 72.04 72.06 0.0M
2021-09-01 74.07 75.46 73.40 73.46 0.0M
2021-08-31 74.43 74.51 73.92 73.92 0.0M
2021-08-30 74.29 74.60 74.29 74.39 0.0M
2021-08-27 73.12 74.32 73.03 74.32 0.0M
2021-08-26 73.25 73.31 72.91 73.20 0.0M
2021-08-25 72.58 73.77 72.58 73.32 0.0M
2021-08-24 71.79 72.70 71.79 72.64 0.0M
2021-08-23 72.79 72.88 71.87 72.09 0.0M
2021-08-20 73.10 73.10 72.08 72.65 0.0M
2021-08-19 73.82 73.82 72.93 73.17 0.0M
2021-08-18 73.43 74.40 73.39 74.32 0.0M
2021-08-17 74.69 74.70 73.22 73.22 0.0M
2021-08-16 75.43 75.43 74.75 74.76 0.0M
2021-08-13 74.91 76.82 74.91 75.91 0.0M
2021-08-12 74.89 75.78 74.51 74.85 0.0M
2021-08-11 74.92 75.63 74.11 75.17 0.0M
2021-08-10 75.42 75.99 74.27 74.95 0.0M
2021-08-09 76.99 77.18 75.07 75.13 0.0M
2021-08-06 76.78 78.06 76.45 77.96 0.0M
2021-08-05 72.79 77.00 72.77 76.92 0.0M
2021-08-04 71.17 73.35 71.17 73.35 0.0M
2021-08-03 71.60 71.97 71.09 71.12 0.0M
2021-08-02 69.71 71.96 69.71 71.65 0.0M
2021-07-30 72.54 72.72 69.54 69.77 0.0M
2021-07-29 74.08 74.08 71.46 72.75 0.0M
2021-07-28 71.41 74.76 71.41 73.99 0.0M
2021-07-27 73.79 73.79 70.79 70.79 0.0M
2021-07-26 71.39 73.91 71.29 73.83 0.0M
2021-07-23 72.17 73.02 72.01 72.01 0.0M
2021-07-22 72.42 73.21 72.02 72.07 0.0M
2021-07-21 69.47 72.39 69.44 72.35 0.0M
2021-07-20 67.64 69.61 67.63 69.47 0.0M
2021-07-19 72.09 72.09 67.10 67.32 0.0M
2021-07-16 70.62 72.81 70.62 72.47 0.0M
2021-07-15 72.71 72.71 70.12 70.12 0.0M
2021-07-14 73.02 73.07 72.04 72.75 0.0M
2021-07-13 75.00 76.01 73.18 73.18 0.0M
2021-07-12 75.19 75.19 74.18 75.04 0.0M
2021-07-09 73.19 75.56 73.19 75.23 0.0M
2021-07-08 73.74 73.74 72.53 73.33 0.0M
2021-07-07 74.99 75.83 73.78 73.78 0.0M
2021-07-06 75.66 75.66 74.01 74.90 0.0M
2021-07-05 75.43 76.10 75.20 75.70 0.0M
2021-07-02 74.93 75.46 74.78 75.43 0.0M
2021-07-01 73.11 75.06 73.11 74.61 0.0M
2021-06-30 72.54 73.43 72.00 72.72 0.0M
2021-06-29 75.30 75.30 72.52 72.57 0.0M
2021-06-28 78.67 78.67 74.51 74.76 0.0M
2021-06-25 80.00 80.00 78.07 78.54 0.0M
2021-06-24 80.09 80.44 79.59 79.82 0.0M
2021-06-23 80.10 80.72 79.70 80.04 0.0M
2021-06-22 78.67 81.22 78.67 79.89 0.0M
2021-06-21 78.59 79.30 77.54 78.44 0.0M
2021-06-18 78.48 79.45 77.51 78.75 0.0M
2021-06-17 78.06 80.23 78.03 78.09 0.0M
2021-06-16 79.05 79.66 78.02 78.43 0.0M
2021-06-15 79.86 80.12 79.05 79.06 0.0M
2021-06-14 80.64 81.53 79.89 79.92 0.0M
2021-06-11 80.60 80.94 79.82 80.49 0.0M
2021-06-10 82.43 82.43 79.56 80.70 0.0M
2021-06-09 78.76 84.56 78.46 82.52 0.0M
2021-06-08 73.48 78.10 73.48 78.08 0.0M
2021-06-07 71.45 73.74 71.29 73.55 0.0M
2021-06-04 72.38 72.39 71.66 71.71 0.0M
2021-06-03 72.26 73.19 72.22 72.50 0.0M
2021-06-02 71.95 73.10 71.80 72.22 0.0M
2021-06-01 71.04 72.50 71.02 71.93 0.0M
2021-05-31 71.93 72.18 70.87 70.98 0.0M
2021-05-28 71.50 72.54 71.50 72.00 0.0M
2021-05-27 70.27 71.59 70.25 71.23 0.0M
2021-05-26 68.85 70.79 68.47 70.34 0.0M
2021-05-25 69.33 69.79 68.50 68.85 0.0M
2021-05-21 67.50 68.46 67.22 67.25 0.0M
2021-05-20 68.48 68.48 67.43 67.47 0.0M
2021-05-19 68.29 68.73 67.42 68.41 0.0M
2021-05-18 68.66 68.82 67.37 68.68 0.0M
2021-05-17 69.48 69.87 68.24 68.43 0.0M
2021-05-14 67.47 69.58 67.43 69.53 0.0M
2021-05-13 68.31 68.31 66.13 67.31 0.0M
2021-05-12 71.51 71.59 68.60 68.60 0.0M
2021-05-11 73.05 73.05 71.43 71.75 0.0M
2021-05-10 71.08 73.51 71.08 73.26 0.0M
2021-05-07 71.30 71.30 70.23 70.88 0.0M
2021-05-06 69.33 70.56 69.32 70.28 0.0M
2021-05-05 70.47 70.47 69.45 69.61 0.0M
2021-05-04 68.98 70.98 68.98 69.89 0.0M
2021-05-03 68.53 69.12 68.08 69.10 0.0M
2021-04-30 68.24 69.20 68.14 68.50 0.0M
2021-04-29 68.13 69.79 68.11 68.19 0.0M
2021-04-28 71.00 71.52 67.00 67.00 0.0M
2021-04-27 69.19 71.15 68.94 70.77 0.0M
2021-04-26 66.51 69.32 66.51 69.15 0.0M
2021-04-23 67.00 67.00 65.96 66.49 0.0M
2021-04-22 66.65 67.55 66.65 67.29 0.0M
2021-04-21 68.15 68.50 66.55 66.63 0.0M
2021-04-20 70.66 70.66 67.74 68.32 0.0M
2021-04-19 69.06 70.79 69.06 70.52 0.0M
2021-04-16 70.24 70.24 68.85 69.10 0.0M
2021-04-15 69.89 70.24 68.97 70.24 0.0M
2021-04-14 68.62 70.03 68.40 69.99 0.0M
2021-04-13 68.37 69.53 67.95 68.71 0.0M
2021-04-12 69.68 69.82 68.30 68.30 0.0M
2021-04-09 70.77 71.05 69.32 69.59 0.0M
2021-04-08 70.85 70.91 70.06 70.91 0.0M
2021-04-07 68.68 70.95 68.66 70.72 0.0M
2021-04-06 68.70 69.38 68.21 68.70 0.0M
2021-04-01 67.94 69.88 67.94 68.34 0.0M
2021-03-31 68.92 69.66 68.06 68.06 0.0M
2021-03-30 66.58 69.16 66.58 69.04 0.0M
2021-03-29 66.78 66.80 65.80 66.48 0.0M
2021-03-26 67.50 68.08 66.64 66.64 0.0M
2021-03-25 67.12 67.12 65.10 66.90 0.0M
2021-03-24 65.46 67.88 65.20 67.28 0.0M
2021-03-23 67.34 67.36 65.32 65.74 0.0M
2021-03-22 68.74 68.74 67.46 67.46 0.0M
2021-03-19 70.06 70.06 68.82 69.02 0.0M
2021-03-18 72.60 72.72 70.26 70.26 0.0M
2021-03-17 73.54 73.54 71.46 72.36 0.0M
2021-03-16 70.04 74.66 69.82 73.54 0.0M
2021-03-15 70.54 70.58 70.00 70.04 0.0M
2021-03-12 70.98 70.98 69.86 70.54 0.0M
2021-03-11 70.18 70.96 69.60 70.76 0.0M
2021-03-10 68.10 71.94 68.10 69.98 0.0M
2021-03-09 69.90 69.90 68.36 68.44 0.0M
2021-03-08 65.56 71.40 65.56 69.60 0.0M
2021-03-05 65.52 65.52 64.58 65.38 0.0M
2021-03-04 61.92 66.36 61.92 65.64 0.0M
2021-03-03 62.12 62.76 61.32 62.22 0.0M
2021-03-02 63.40 64.00 61.76 62.08 0.0M
2021-03-01 60.62 63.76 60.62 63.54 0.0M
2021-02-26 58.90 58.90 58.90 58.90 0.0M
2021-02-25 59.48 59.48 59.48 59.48 0.0M
2021-02-24 58.80 58.80 58.80 58.80 0.0M
2021-02-23 57.30 58.36 57.30 58.34 0.0M
2021-02-22 55.58 55.58 55.54 55.54 0.0M
2021-02-19 56.28 56.66 55.22 55.76 0.0M
2021-02-18 57.46 57.46 56.16 56.44 0.0M
2021-02-17 57.08 57.88 56.72 57.36 0.0M
2021-02-16 57.56 57.72 55.62 57.04 0.0M
2021-02-15 58.68 58.68 56.60 57.60 0.0M
2021-02-12 56.50 58.48 56.50 58.48 0.0M
2021-02-11 60.42 60.42 56.64 56.72 0.0M
2021-02-10 62.78 66.30 61.84 62.46 0.0M
2021-02-09 61.02 63.10 60.26 62.76 0.0M
2021-02-08 61.64 61.64 60.64 60.96 0.0M
2021-02-05 62.32 63.08 60.96 61.34 0.0M
2021-02-04 63.74 63.74 61.40 61.40 0.0M
2021-02-03 65.60 65.62 62.60 63.48 0.0M
2021-02-02 66.74 67.04 65.60 65.66 0.0M
2021-02-01 68.86 68.86 65.32 66.06 0.0M
2021-01-29 69.38 70.36 67.74 67.74 0.0M
2021-01-28 68.88 71.18 67.74 70.68 0.0M
2021-01-27 59.64 59.66 59.64 59.66 0.0M
2021-01-26 56.26 60.64 56.26 59.76 0.0M
2021-01-25 56.96 56.96 54.10 56.74 0.0M
2021-01-22 55.56 57.34 55.00 56.68 0.0M
2021-01-21 60.62 60.62 55.26 56.10 0.0M
2021-01-20 60.22 60.88 59.66 60.74 0.0M
2021-01-19 60.02 61.16 59.56 60.28 0.0M
2021-01-18 62.24 62.24 60.02 60.12 0.0M
2021-01-15 62.98 63.06 61.68 62.34 0.0M
2021-01-14 61.44 64.28 61.22 63.60 0.0M
2021-01-13 62.44 62.44 60.68 61.16 0.0M
2021-01-12 62.42 63.18 62.12 62.26 0.0M
2021-01-11 62.76 63.78 62.42 62.50 0.0M
2021-01-08 64.64 64.64 62.68 62.68 0.0M
2021-01-07 64.54 65.24 64.32 64.40 0.0M
2021-01-06 63.14 65.24 63.00 64.52 0.0M
2021-01-05 61.46 63.28 61.46 63.00 0.0M
2021-01-04 64.62 64.70 61.14 61.58 0.0M