Unibail-Rodamco

URW
🏛️ uk →
87.83
Last Update: 2025-09-26
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
2025-09-26 88.21 88.58 87.52 87.83 0.1M
2025-09-25 87.11 87.80 86.62 87.49 0.1M
2025-09-24 87.60 87.80 87.16 87.28 0.0M
2025-09-23 87.70 88.40 87.68 87.81 0.0M
2025-09-22 88.27 88.34 87.20 87.83 0.4M
2025-09-19 87.76 88.78 87.92 88.61 0.2M
2025-09-18 87.76 89.12 87.70 87.89 0.0M
2025-09-17 89.95 89.44 88.23 88.35 0.9M
2025-09-16 90.00 90.70 89.03 89.15 0.6M
2025-09-15 89.53 90.50 89.40 90.23 0.9M
2025-09-12 88.96 89.58 88.80 89.45 0.0M
2025-09-11 87.60 88.38 87.34 88.29 0.0M
2025-09-10 87.70 88.08 87.16 87.24 0.0M
2025-09-09 87.60 88.18 87.10 87.20 0.0M
2025-09-08 87.95 88.60 87.60 87.85 0.0M
2025-09-05 86.71 87.80 85.64 87.36 0.1M
2025-09-04 86.58 86.82 86.15 86.21 0.0M
2025-09-03 86.96 87.16 86.12 87.01 0.0M
2025-09-02 88.88 88.74 85.84 86.35 0.1M
2025-09-01 89.93 89.26 88.44 88.69 0.1M
2025-08-29 88.23 89.24 88.24 88.84 0.1M
2025-08-28 87.01 88.86 87.28 88.18 0.0M
2025-08-27 87.76 88.90 87.64 87.85 0.0M
2025-08-26 87.95 89.40 87.30 88.77 0.1M
2025-08-25 89.66 92.04 89.66 89.66 0.0M
2025-08-22 90.69 91.98 90.62 91.85 0.0M
2025-08-21 91.26 91.28 90.24 90.65 0.0M
2025-08-20 91.43 91.74 90.70 91.22 0.1M
2025-08-19 91.01 91.44 90.86 91.11 0.1M
2025-08-18 91.01 92.04 90.76 91.41 0.1M
2025-08-15 89.17 90.50 89.16 90.10 0.4M
2025-08-14 89.01 89.70 88.12 88.65 0.0M
2025-08-13 89.28 89.36 88.62 88.77 0.0M
2025-08-12 89.05 89.28 88.24 88.65 0.0M
2025-08-11 89.01 89.34 88.72 88.98 0.0M
2025-08-08 88.56 89.46 88.56 88.98 0.2M
2025-08-07 87.15 88.80 87.30 88.61 0.0M
2025-08-06 85.97 88.84 87.28 88.27 0.0M
2025-08-05 85.49 87.20 85.76 87.05 0.2M
2025-08-04 84.58 86.48 84.48 85.89 0.0M
2025-08-01 84.10 84.44 82.84 83.91 0.1M
2025-07-31 83.30 86.80 83.14 85.28 0.0M
2025-07-30 83.70 84.70 83.48 84.56 0.1M
2025-07-29 82.61 83.42 82.34 83.28 0.0M
2025-07-28 82.00 83.86 82.72 82.75 0.0M
2025-07-25 82.56 82.54 81.54 82.50 0.1M
2025-07-24 82.92 82.82 82.08 82.58 0.0M
2025-07-23 82.86 83.24 82.36 82.80 0.2M
2025-07-22 81.55 82.14 81.20 81.85 0.4M
2025-07-21 80.33 81.90 80.76 81.72 0.0M
2025-07-18 80.40 81.38 80.54 80.84 0.2M
2025-07-17 79.87 80.16 79.12 80.14 0.0M
2025-07-16 79.34 80.14 79.38 79.97 0.1M
2025-07-15 80.92 81.10 80.24 80.37 0.0M
2025-07-14 78.61 80.46 79.18 80.16 0.0M
2025-07-11 80.00 80.44 78.80 79.51 0.1M
2025-07-10 80.92 81.00 79.88 80.08 0.1M
2025-07-09 80.12 80.70 80.08 80.63 0.1M
2025-07-08 80.25 80.32 79.48 80.08 0.1M
2025-07-07 80.21 80.30 79.46 79.91 0.1M
2025-07-04 79.38 79.84 78.64 79.72 0.0M
2025-07-03 79.97 80.72 79.56 79.64 0.1M
2025-07-02 80.96 81.50 79.82 80.10 0.0M
2025-07-01 81.49 81.82 80.52 80.92 0.2M
2025-06-30 80.40 81.24 80.26 81.09 0.0M
2025-06-27 80.71 80.78 79.88 80.40 0.0M
2025-06-26 80.90 81.19 80.08 80.63 0.5M
2025-06-25 81.11 81.54 79.72 79.93 0.2M
2025-06-24 81.01 82.26 80.78 81.01 0.4M
2025-06-23 79.95 81.04 80.12 80.46 0.1M
2025-06-20 81.09 82.04 80.84 80.77 0.2M
2025-06-19 81.17 81.86 80.77 80.75 0.2M
2025-06-18 82.63 82.86 81.42 82.27 0.1M
2025-06-17 83.05 83.38 82.32 83.03 0.0M
2025-06-16 82.75 84.20 82.52 83.89 0.0M
2025-06-13 82.31 82.84 82.20 82.48 0.1M
2025-06-12 83.38 83.76 82.72 83.34 0.0M
2025-06-11 84.06 84.46 83.56 83.83 0.1M
2025-06-10 83.36 84.30 82.98 84.21 0.2M
2025-06-09 82.35 83.24 82.24 82.84 0.0M
2025-06-06 82.14 82.28 81.60 81.76 0.0M
2025-06-05 81.57 82.80 81.52 82.06 0.1M
2025-06-04 82.40 82.62 80.82 80.94 0.0M
2025-06-03 83.03 83.84 81.64 82.04 0.0M
2025-06-02 82.94 83.36 81.29 82.94 0.1M
2025-05-30 83.01 84.54 83.46 83.60 0.7M
2025-05-29 82.21 84.14 83.19 83.93 0.0M
2025-05-28 81.49 83.36 81.24 83.20 0.9M
2025-05-27 80.27 81.22 79.98 81.07 0.1M
2025-05-26 79.88 80.05 79.18 79.88 0.0M
2025-05-23 79.83 80.20 77.36 78.52 0.0M
2025-05-22 79.83 79.84 78.05 78.82 0.0M
2025-05-21 79.47 79.36 78.50 78.98 0.0M
2025-05-20 78.27 79.04 78.22 78.96 0.0M
2025-05-19 78.00 78.40 77.04 78.40 0.3M
2025-05-16 78.40 78.90 77.38 77.70 0.2M
2025-05-15 76.00 78.02 75.74 77.97 0.3M
2025-05-14 75.97 77.84 75.70 76.12 0.0M
2025-05-13 74.98 75.96 74.88 75.47 0.2M
2025-05-12 73.83 75.76 73.22 75.15 0.5M
2025-05-09 72.90 73.74 72.84 73.68 0.0M
2025-05-08 73.41 73.44 72.46 72.73 0.1M
2025-05-07 76.52 76.78 75.82 76.35 0.0M
2025-05-06 76.54 76.96 76.04 76.73 0.0M
2025-05-05 76.74 77.30 76.20 76.74 0.0M
2025-05-02 75.41 76.42 74.94 76.35 0.1M
2025-05-01 74.42 74.42 74.42 74.42 0.0M
2025-04-30 74.04 74.52 73.42 74.42 0.1M
2025-04-29 73.81 75.00 73.58 73.74 0.4M
2025-04-28 72.18 74.14 73.32 73.78 0.0M
2025-04-25 73.20 73.52 72.58 73.01 0.4M
2025-04-24 72.67 72.96 71.98 72.33 0.1M
2025-04-23 72.14 73.10 72.12 72.33 0.1M
2025-04-22 71.41 72.56 71.04 71.97 0.0M
2025-04-17 70.00 71.40 69.82 71.32 0.1M
2025-04-16 69.76 70.14 69.50 70.14 0.1M
2025-04-15 68.18 70.34 68.02 70.29 0.3M
2025-04-14 66.80 68.30 66.68 67.93 0.1M
2025-04-11 65.49 66.16 63.90 65.83 0.0M
2025-04-10 68.50 70.72 65.80 65.87 0.0M
2025-04-09 64.21 64.66 62.00 63.24 0.0M
2025-04-08 65.64 67.48 63.96 66.21 0.0M
2025-04-07 65.01 67.70 63.62 65.01 0.1M
2025-04-04 73.74 73.00 67.23 68.27 0.2M
2025-04-03 76.35 79.10 74.62 74.65 0.0M
2025-04-02 78.25 78.70 77.90 78.40 0.1M
2025-04-01 78.02 79.02 78.16 78.42 0.0M
2025-03-31 77.81 77.96 76.66 77.74 0.0M
2025-03-28 77.70 78.70 77.64 77.91 0.0M
2025-03-27 76.63 78.28 76.74 77.74 0.0M
2025-03-26 77.49 77.40 76.08 77.24 0.1M
2025-03-25 76.88 77.24 76.60 76.80 0.1M
2025-03-24 77.41 77.70 75.62 76.16 0.1M
2025-03-21 76.21 77.44 76.02 77.30 0.0M
2025-03-20 76.25 76.82 76.10 76.61 0.0M
2025-03-19 75.89 76.39 75.52 75.85 0.0M
2025-03-18 76.80 76.56 75.72 75.97 0.0M
2025-03-17 76.00 76.72 75.46 76.46 0.0M
2025-03-14 76.88 76.90 75.32 75.74 0.0M
2025-03-13 76.58 77.08 75.98 76.44 0.0M
2025-03-12 75.60 76.96 75.52 76.48 0.1M
2025-03-11 74.00 76.10 74.24 74.67 0.0M
2025-03-10 75.17 75.54 74.26 74.27 0.1M
2025-03-07 75.20 76.08 74.20 75.24 0.0M
2025-03-06 79.01 78.34 75.16 75.95 0.0M
2025-03-05 80.58 81.90 78.88 79.38 0.0M
2025-03-04 80.77 81.50 80.14 81.36 0.0M
2025-03-03 81.01 81.60 80.44 81.20 0.2M
2025-02-28 81.81 81.92 81.30 81.83 0.1M
2025-02-27 82.00 82.32 81.50 82.27 0.0M
2025-02-26 82.12 83.54 82.12 82.56 0.1M
2025-02-25 82.67 83.64 82.42 83.20 0.0M
2025-02-24 82.00 82.76 81.82 81.95 0.0M
2025-02-21 80.54 82.02 80.68 81.74 0.0M
2025-02-20 79.76 81.52 80.14 81.34 0.0M
2025-02-19 79.60 80.22 79.56 79.53 0.0M
2025-02-18 80.58 80.94 79.80 80.48 0.0M
2025-02-17 81.20 80.98 79.88 80.21 0.0M
2025-02-14 79.62 81.38 79.58 80.35 0.1M
2025-02-13 81.28 81.78 78.46 78.71 0.1M
2025-02-12 81.20 83.12 81.16 82.40 0.1M
2025-02-11 81.89 82.06 81.48 81.83 0.0M
2025-02-10 81.49 82.26 81.56 81.97 0.0M
2025-02-07 82.06 82.44 80.76 81.20 0.3M
2025-02-06 80.40 81.94 80.06 81.83 0.2M
2025-02-05 79.09 80.32 79.10 79.95 0.0M
2025-02-04 80.00 79.72 79.00 79.05 0.0M
2025-02-03 79.91 80.00 78.98 79.70 0.0M
2025-01-31 80.06 80.90 80.04 80.73 0.0M
2025-01-30 78.90 80.52 78.78 80.54 0.1M
2025-01-29 78.52 79.94 78.62 79.32 0.1M
2025-01-28 78.25 79.76 78.14 79.26 0.1M
2025-01-27 76.80 78.70 76.52 78.37 0.0M
2025-01-24 76.00 77.18 76.22 76.86 0.1M
2025-01-23 74.98 75.88 74.30 75.78 0.0M
2025-01-22 75.11 75.26 74.40 74.46 0.0M
2025-01-21 74.21 75.04 73.86 74.92 0.2M
2025-01-20 74.71 74.84 73.96 74.40 0.1M
2025-01-17 73.68 75.04 73.76 74.96 0.2M
2025-01-16 73.72 73.50 72.60 73.01 0.1M
2025-01-15 71.05 73.72 71.70 73.64 0.3M
2025-01-14 72.10 72.30 71.00 71.05 0.0M
2025-01-13 72.50 73.42 71.28 71.45 0.0M
2025-01-10 73.87 74.76 73.58 73.62 0.0M
2025-01-09 73.53 74.62 73.50 74.40 0.0M
2025-01-08 74.92 75.14 73.50 74.42 0.0M
2025-01-07 75.74 76.64 75.22 75.49 0.0M
2025-01-06 74.21 74.78 73.50 74.52 0.0M
2025-01-03 73.51 74.48 73.48 73.60 0.0M
2025-01-02 73.01 73.80 72.54 73.64 0.0M