Unibail-Rodamco

URW
🏛️ germany →
88.56
Last Update: 2025-09-30
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
2022-12-30 48.64 49.32 48.64 49.08 0.0M
2022-12-29 48.97 49.48 48.67 49.35 0.0M
2022-12-28 48.77 49.53 48.74 48.98 0.0M
2022-12-27 48.76 48.92 48.25 48.64 0.0M
2022-12-23 48.56 48.83 48.08 48.76 0.0M
2022-12-22 49.48 49.52 48.25 48.38 0.0M
2022-12-21 47.63 49.37 47.60 49.37 0.0M
2022-12-20 49.33 49.33 47.46 47.54 0.0M
2022-12-19 49.25 50.19 49.25 49.53 0.0M
2022-12-16 51.74 51.74 48.75 49.11 0.0M
2022-12-15 52.44 53.41 51.57 51.59 0.0M
2022-12-14 52.29 52.76 51.97 52.48 0.0M
2022-12-13 50.68 53.41 50.64 52.17 0.0M
2022-12-12 51.86 51.89 50.28 50.56 0.0M
2022-12-09 51.21 52.30 51.21 52.05 0.0M
2022-12-08 50.56 51.47 49.96 51.03 0.0M
2022-12-07 50.84 51.02 50.54 50.54 0.0M
2022-12-06 51.17 51.66 50.62 50.62 0.0M
2022-12-05 50.94 51.73 50.93 51.28 0.0M
2022-12-02 50.69 51.73 50.69 51.39 0.0M
2022-12-01 51.13 51.55 50.73 50.93 0.0M
2022-11-30 51.92 52.28 50.35 51.51 0.0M
2022-11-29 51.99 52.23 51.49 52.03 0.0M
2022-11-28 52.00 52.71 51.73 51.75 0.0M
2022-11-25 53.03 53.05 52.23 52.57 0.0M
2022-11-24 51.34 53.19 51.34 53.18 0.0M
2022-11-23 51.33 51.44 51.05 51.29 0.0M
2022-11-22 50.96 51.70 50.96 51.69 0.0M
2022-11-21 50.94 51.76 50.94 51.38 0.0M
2022-11-18 49.74 51.31 49.45 51.31 0.0M
2022-11-17 53.00 53.00 51.50 52.07 0.0M
2022-11-16 53.96 54.05 52.70 52.92 0.0M
2022-11-15 54.32 54.67 53.47 54.06 0.0M
2022-11-14 55.02 55.18 54.32 54.74 0.0M
2022-11-11 52.41 55.46 52.37 55.46 0.0M
2022-11-10 47.90 52.09 47.61 52.07 0.0M
2022-11-09 48.25 48.41 47.82 47.94 0.0M
2022-11-08 48.42 48.70 48.02 48.38 0.0M
2022-11-07 47.88 49.01 47.86 48.68 0.0M
2022-11-04 46.54 48.35 46.43 48.23 0.0M
2022-11-03 47.98 47.98 45.45 46.25 0.0M
2022-11-02 48.75 48.95 47.90 48.34 0.0M
2022-11-01 47.70 48.99 47.68 48.80 0.0M
2022-10-31 46.70 48.10 46.70 47.45 0.0M
2022-10-28 46.44 46.92 46.43 46.92 0.0M
2022-10-27 48.19 48.19 45.90 46.81 0.0M
2022-10-26 46.70 47.36 46.05 46.42 0.0M
2022-10-25 44.94 46.86 44.11 46.71 0.0M
2022-10-24 43.82 45.10 43.69 44.90 0.0M
2022-10-21 44.26 44.49 43.02 43.81 0.0M
2022-10-20 43.88 44.74 43.46 44.35 0.0M
2022-10-19 44.35 44.54 43.73 43.73 0.0M
2022-10-18 44.42 44.86 44.02 44.02 0.0M
2022-10-17 42.85 43.97 42.85 43.97 0.0M
2022-10-14 42.38 43.69 42.15 42.63 0.0M
2022-10-13 40.67 42.68 40.61 42.07 0.0M
2022-10-12 41.57 41.62 40.52 40.79 0.0M
2022-10-11 41.47 41.98 41.30 41.33 0.0M
2022-10-10 42.05 42.74 41.40 41.67 0.0M
2022-10-07 42.12 43.22 41.96 42.42 0.0M
2022-10-06 41.91 42.66 41.79 42.06 0.0M
2022-10-05 44.35 44.39 41.44 41.76 0.0M
2022-10-04 43.30 44.66 43.27 44.50 0.0M
2022-10-03 42.61 42.72 41.58 42.72 0.0M
2022-09-30 40.06 42.69 40.06 42.19 0.0M
2022-09-29 42.15 42.15 39.92 39.92 0.0M
2022-09-28 42.19 42.81 39.85 42.81 0.0M
2022-09-27 43.95 44.16 42.09 42.32 0.0M
2022-09-26 43.91 44.47 43.41 43.60 0.0M
2022-09-23 45.82 45.97 44.01 44.01 0.0M
2022-09-22 47.91 47.91 45.71 45.71 0.0M
2022-09-21 48.31 48.77 47.65 48.77 0.0M
2022-09-20 50.61 50.82 48.07 48.07 0.0M
2022-09-19 52.30 52.30 49.93 50.49 0.0M
2022-09-16 50.80 52.28 50.54 52.05 0.0M
2022-09-15 50.84 51.21 50.70 51.11 0.0M
2022-09-14 50.81 51.19 50.26 50.76 0.0M
2022-09-13 53.40 53.58 51.07 51.07 0.0M
2022-09-12 52.02 53.75 51.96 53.36 0.0M
2022-09-09 50.41 51.95 50.38 51.87 0.0M
2022-09-08 51.50 51.61 49.83 50.10 0.0M
2022-09-07 49.73 51.32 49.73 51.32 0.0M
2022-09-06 49.74 50.84 49.74 50.07 0.0M
2022-09-05 49.88 50.20 49.71 49.78 0.0M
2022-09-02 49.28 50.92 49.28 49.44 0.0M
2022-09-01 50.83 50.86 48.80 49.41 0.0M
2022-08-31 52.24 52.24 51.14 51.14 0.0M
2022-08-30 52.09 53.01 51.69 51.69 0.0M
2022-08-29 50.94 52.11 50.87 51.91 0.0M
2022-08-26 53.90 53.90 51.28 51.28 0.0M
2022-08-25 51.82 53.88 51.82 53.87 0.0M
2022-08-24 52.68 52.68 51.47 51.51 0.0M
2022-08-23 53.58 54.23 52.67 52.67 0.0M
2022-08-22 55.58 55.58 53.52 53.68 0.0M
2022-08-19 57.47 57.47 55.88 55.88 0.0M
2022-08-18 57.05 57.76 56.98 57.74 0.0M
2022-08-17 60.16 60.18 56.91 57.25 0.0M
2022-08-16 60.79 61.01 59.88 59.88 0.0M
2022-08-15 60.36 61.01 60.36 60.79 0.0M
2022-08-12 59.51 61.22 59.51 60.59 0.0M
2022-08-11 59.69 59.74 58.93 59.36 0.0M
2022-08-10 56.71 59.48 56.71 59.45 0.0M
2022-08-09 57.15 57.66 56.90 57.01 0.0M
2022-08-08 57.49 57.84 57.05 57.05 0.0M
2022-08-05 57.55 57.57 57.19 57.29 0.0M
2022-08-04 56.78 58.40 56.78 57.45 0.0M
2022-08-03 55.30 57.00 55.21 56.74 0.0M
2022-08-02 54.91 55.22 54.38 55.16 0.0M
2022-08-01 54.79 55.46 54.73 55.23 0.0M
2022-07-29 53.93 56.37 53.93 55.20 0.0M
2022-07-28 52.55 54.48 52.55 53.90 0.0M
2022-07-27 51.55 52.30 50.55 52.30 0.0M
2022-07-26 51.17 51.35 50.92 51.26 0.0M
2022-07-25 51.26 51.89 51.18 51.20 0.0M
2022-07-22 48.54 51.49 48.54 51.20 0.0M
2022-07-21 49.73 49.83 48.51 48.63 0.0M
2022-07-20 50.23 50.73 49.34 49.37 0.0M
2022-07-19 48.78 50.24 48.75 50.24 0.0M
2022-07-18 48.74 49.59 48.70 48.81 0.0M
2022-07-15 47.40 48.38 47.23 48.36 0.0M
2022-07-14 48.33 48.33 46.80 47.32 0.0M
2022-07-13 48.21 48.71 48.01 48.54 0.0M
2022-07-12 48.04 48.51 46.01 48.42 0.0M
2022-07-11 49.39 50.29 48.85 49.03 0.0M
2022-07-08 48.22 50.39 48.22 49.92 0.0M
2022-07-07 47.98 48.41 47.75 48.39 0.0M
2022-07-06 46.76 47.60 46.75 47.42 0.0M
2022-07-05 47.61 48.61 46.38 46.62 0.0M
2022-07-04 49.13 49.30 47.24 47.26 0.0M
2022-07-01 48.14 49.32 48.14 48.83 0.0M
2022-06-30 50.12 50.21 48.43 48.89 0.0M
2022-06-29 52.55 52.56 50.12 50.67 0.0M
2022-06-28 52.12 53.51 52.12 52.62 0.0M
2022-06-27 51.98 52.70 51.79 52.03 0.0M
2022-06-24 51.04 52.12 50.95 51.93 0.0M
2022-06-23 53.02 53.04 50.20 50.20 0.0M
2022-06-22 52.86 53.21 52.22 53.10 0.0M
2022-06-21 54.80 55.08 53.90 53.98 0.0M
2022-06-20 52.71 54.62 52.71 54.49 0.0M
2022-06-17 52.79 53.09 52.20 52.69 0.0M
2022-06-16 54.53 54.64 52.20 52.47 0.0M
2022-06-15 53.95 54.75 53.95 54.37 0.0M
2022-06-14 55.63 55.63 53.20 53.45 0.0M
2022-06-13 58.73 58.74 54.91 55.04 0.0M
2022-06-10 60.99 60.99 59.34 59.87 0.0M
2022-06-09 63.16 63.32 61.34 61.34 0.0M
2022-06-08 64.10 64.54 63.30 63.30 0.0M
2022-06-07 64.29 64.86 63.84 63.96 0.0M
2022-06-06 63.77 64.84 63.77 64.63 0.0M
2022-06-03 63.04 63.51 63.04 63.40 0.0M
2022-06-02 64.62 64.75 62.90 63.17 0.0M
2022-06-01 65.65 66.35 64.30 64.56 0.0M
2022-05-31 66.22 66.24 65.01 65.53 0.0M
2022-05-30 66.15 67.79 66.15 66.48 0.0M
2022-05-27 67.01 67.09 65.29 65.92 0.0M
2022-05-26 65.43 67.64 65.38 67.64 0.0M
2022-05-25 66.16 66.16 64.87 65.60 0.0M
2022-05-24 67.13 67.16 65.82 65.82 0.0M
2022-05-23 66.77 67.70 66.41 67.59 0.0M
2022-05-20 64.99 65.78 63.95 65.46 0.0M
2022-05-19 71.42 71.42 70.94 70.94 0.0M
2022-05-18 70.91 72.96 70.72 71.91 0.0M
2022-05-17 70.36 71.14 70.26 70.92 0.0M
2022-05-16 69.44 70.39 69.35 70.22 0.0M
2022-05-13 70.19 70.19 69.04 69.91 0.0M
2022-05-12 68.91 70.06 68.83 68.95 0.0M
2022-05-11 68.70 70.83 68.70 69.47 0.0M
2022-05-10 66.99 69.16 66.97 68.41 0.0M
2022-05-09 66.19 67.03 66.19 66.65 0.0M
2022-05-06 68.06 68.06 66.41 66.90 0.0M
2022-05-05 69.94 71.01 67.68 68.09 0.0M
2022-05-04 68.82 69.86 68.59 68.78 0.0M
2022-05-03 68.30 69.12 68.30 68.74 0.0M
2022-05-02 66.73 68.26 65.49 67.58 0.0M
2022-04-29 68.26 68.61 67.72 67.72 0.0M
2022-04-28 71.66 71.66 67.28 67.91 0.0M
2022-04-27 70.97 72.99 70.97 72.99 0.0M
2022-04-26 70.76 72.67 70.17 71.15 0.0M
2022-04-25 68.57 70.42 68.25 70.19 0.0M
2022-04-22 70.30 70.88 69.57 69.57 0.0M
2022-04-21 69.63 72.29 69.55 71.06 0.0M
2022-04-20 70.34 70.59 69.37 69.37 0.0M
2022-04-19 70.39 70.58 70.01 70.08 0.0M
2022-04-14 70.90 71.09 70.37 70.45 0.0M
2022-04-13 69.49 70.71 69.47 70.46 0.0M
2022-04-12 68.60 69.95 68.09 69.95 0.0M
2022-04-11 67.79 70.03 67.79 69.40 0.0M
2022-04-08 67.80 68.80 67.80 68.22 0.0M
2022-04-07 66.79 68.75 66.79 67.67 0.0M
2022-04-06 67.83 68.22 66.65 66.87 0.0M
2022-04-05 67.70 68.12 67.50 68.09 0.0M
2022-04-04 68.87 68.87 67.00 67.76 0.0M
2022-04-01 67.95 68.83 67.95 68.18 0.0M
2022-03-31 68.10 68.85 67.83 67.83 0.0M
2022-03-30 68.15 69.30 67.79 68.18 0.0M
2022-03-29 65.30 68.63 65.25 68.04 0.0M
2022-03-28 63.73 65.82 63.73 64.64 0.0M
2022-03-25 61.05 64.02 61.05 64.02 0.0M
2022-03-24 61.04 61.49 60.44 61.25 0.0M
2022-03-23 63.73 63.73 60.66 60.73 0.0M
2022-03-22 61.29 63.54 61.29 63.43 0.0M
2022-03-21 62.32 62.61 61.05 61.20 0.0M
2022-03-18 62.95 62.95 61.71 62.73 0.0M
2022-03-17 64.06 64.98 63.01 63.01 0.0M
2022-03-16 61.99 65.88 61.99 63.81 0.0M
2022-03-15 61.49 62.04 60.70 60.70 0.0M
2022-03-14 60.00 61.60 60.00 60.86 0.0M
2022-03-11 59.47 61.24 59.35 59.35 0.0M
2022-03-10 58.49 59.33 57.59 59.15 0.0M
2022-03-09 53.77 58.71 53.77 58.68 0.0M
2022-03-08 52.65 54.33 52.15 54.30 0.0M
2022-03-07 57.83 57.83 53.02 53.02 0.0M
2022-03-04 62.90 62.90 58.23 58.44 0.0M
2022-03-03 64.49 65.27 62.63 63.29 0.0M
2022-03-02 63.56 65.07 63.07 64.51 0.0M
2022-03-01 67.87 67.87 63.53 63.53 0.0M
2022-02-28 68.09 68.09 65.95 67.39 0.0M
2022-02-25 66.76 68.78 66.02 68.63 0.0M
2022-02-24 65.99 65.99 65.20 65.29 0.0M
2022-02-23 69.30 69.95 68.82 68.82 0.0M
2022-02-22 66.00 69.52 66.00 68.80 0.0M
2022-02-21 71.06 71.22 66.99 66.99 0.0M
2022-02-18 71.11 72.40 70.88 70.88 0.0M
2022-02-17 71.69 71.70 70.86 71.66 0.0M
2022-02-16 68.57 71.70 68.57 71.33 0.0M
2022-02-15 67.66 68.69 67.66 68.64 0.0M
2022-02-14 67.08 67.92 65.55 67.73 0.0M
2022-02-11 71.15 71.15 68.71 68.71 0.0M
2022-02-10 66.43 66.43 66.43 66.43 0.0M
2022-02-09 63.74 66.80 63.72 66.80 0.0M
2022-02-08 61.61 63.58 61.60 63.58 0.0M
2022-02-07 62.72 62.73 61.57 61.70 0.0M
2022-02-04 65.52 66.21 62.57 62.71 0.0M
2022-02-03 67.48 67.70 65.70 65.70 0.0M
2022-02-02 68.86 68.88 67.27 67.38 0.0M
2022-02-01 67.52 68.55 66.97 68.54 0.0M
2022-01-31 66.54 67.29 65.82 67.29 0.0M
2022-01-28 65.94 66.15 65.10 66.01 0.0M
2022-01-27 64.72 67.32 64.72 65.69 0.0M
2022-01-26 63.85 66.04 63.81 65.68 0.0M
2022-01-25 61.34 64.36 61.34 63.63 0.0M
2022-01-24 64.08 64.08 61.24 61.24 0.0M
2022-01-21 64.65 64.96 64.03 64.03 0.0M
2022-01-20 65.92 65.97 64.52 65.39 0.0M
2022-01-19 65.66 66.40 65.57 66.13 0.0M
2022-01-18 65.05 65.93 64.67 65.78 0.0M
2022-01-17 65.59 65.65 65.10 65.39 0.0M
2022-01-14 64.77 65.83 64.77 65.47 0.0M
2022-01-13 64.78 65.50 64.48 64.99 0.0M
2022-01-12 66.65 66.66 64.78 64.83 0.0M
2022-01-11 66.99 67.01 66.39 66.49 0.0M
2022-01-10 65.76 66.79 65.09 66.79 0.0M
2022-01-07 66.59 66.74 65.87 65.88 0.0M
2022-01-06 65.48 66.65 64.74 66.57 0.0M
2022-01-05 64.26 66.52 64.26 65.89 0.0M
2022-01-04 62.87 64.86 62.86 64.28 0.0M
2022-01-03 61.27 62.80 61.24 62.72 0.0M