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
2022-12-30 49.27 49.59 48.99 49.37 0.1M
2022-12-29 49.06 49.91 48.83 49.81 0.1M
2022-12-28 49.22 49.81 48.80 49.30 0.1M
2022-12-23 48.46 49.20 48.45 48.66 0.2M
2022-12-22 49.46 49.84 48.48 48.71 0.1M
2022-12-21 48.50 49.82 48.21 49.67 0.2M
2022-12-20 49.48 49.48 47.23 47.77 0.2M
2022-12-19 49.77 50.53 49.38 50.19 0.1M
2022-12-16 51.54 51.75 48.61 49.47 0.3M
2022-12-15 52.45 53.75 51.98 51.98 0.3M
2022-12-14 52.38 53.22 52.10 53.05 0.1M
2022-12-13 51.21 54.09 51.00 52.44 0.2M
2022-12-12 52.09 52.09 50.28 51.05 0.1M
2022-12-09 51.67 52.52 51.28 52.35 0.1M
2022-12-08 50.71 51.69 50.08 51.35 0.3M
2022-12-07 51.00 51.35 50.64 50.85 0.1M
2022-12-06 51.00 51.89 50.94 51.19 0.1M
2022-12-05 51.33 52.03 51.03 51.71 0.1M
2022-12-02 50.98 52.08 50.56 51.25 0.2M
2022-12-01 52.02 52.27 51.08 51.20 0.1M
2022-11-30 52.07 52.61 50.34 50.72 0.4M
2022-11-29 51.91 53.14 51.62 52.00 0.1M
2022-11-28 52.58 53.08 51.93 52.13 0.1M
2022-11-25 53.35 53.35 52.39 52.81 0.1M
2022-11-24 51.94 53.34 51.78 53.20 0.1M
2022-11-23 51.24 51.75 51.00 51.44 0.1M
2022-11-22 51.45 52.05 51.22 51.31 0.1M
2022-11-21 51.50 52.13 51.30 51.79 0.1M
2022-11-18 50.00 51.55 49.41 51.38 0.3M
2022-11-17 53.01 53.79 51.68 52.20 0.2M
2022-11-16 54.44 54.44 52.70 53.16 0.1M
2022-11-15 55.09 55.61 53.59 54.62 0.1M
2022-11-14 55.18 55.87 54.40 54.98 0.3M
2022-11-11 52.35 55.64 52.35 55.35 0.7M
2022-11-10 47.98 52.52 47.75 52.44 0.5M
2022-11-09 48.80 49.23 47.69 48.69 0.2M
2022-11-08 48.67 49.13 48.20 48.85 0.1M
2022-11-07 48.43 49.35 48.16 48.78 0.2M
2022-11-04 46.91 48.90 46.63 48.38 0.3M
2022-11-03 48.20 48.20 45.42 46.57 0.2M
2022-11-02 48.91 49.23 48.06 48.90 0.1M
2022-11-01 48.15 49.30 48.02 48.96 0.4M
2022-10-31 47.11 48.38 46.99 47.91 0.3M
2022-10-28 46.80 47.30 46.43 46.84 0.2M
2022-10-27 46.41 47.87 45.97 47.32 0.2M
2022-10-26 47.19 47.41 45.97 46.69 0.1M
2022-10-25 45.30 46.95 43.81 46.87 0.6M
2022-10-24 44.49 45.19 43.56 44.91 0.3M
2022-10-21 44.22 44.78 42.92 43.66 0.2M
2022-10-20 43.97 44.89 43.30 44.77 0.1M
2022-10-19 44.20 44.62 43.77 44.23 0.2M
2022-10-18 44.78 45.15 44.05 44.45 0.7M
2022-10-17 43.00 44.17 42.91 44.08 0.2M
2022-10-14 43.27 44.17 42.02 43.33 0.2M
2022-10-13 40.92 43.27 40.64 41.75 0.2M
2022-10-12 41.26 41.66 40.24 41.17 0.3M
2022-10-11 41.28 42.20 41.00 41.78 0.3M
2022-10-10 42.47 42.78 41.72 41.81 0.3M
2022-10-07 42.13 43.41 42.09 42.83 0.2M
2022-10-06 42.52 42.80 41.91 42.34 0.2M
2022-10-05 44.60 45.16 41.38 41.80 0.2M
2022-10-04 43.74 44.86 43.59 44.86 0.3M
2022-10-03 42.08 42.97 41.40 42.77 0.6M
2022-09-30 40.59 42.83 40.53 42.81 0.4M
2022-09-29 42.37 42.37 39.73 40.20 0.2M
2022-09-28 42.35 42.49 39.69 42.37 0.6M
2022-09-27 44.09 44.31 42.33 42.33 0.4M
2022-09-26 44.16 44.73 43.45 43.74 0.4M
2022-09-23 46.00 47.08 44.37 44.56 1.2M
2022-09-22 46.97 47.17 45.49 45.95 0.7M
2022-09-21 48.02 48.68 47.67 48.68 0.1M
2022-09-20 50.85 51.20 48.43 48.54 0.3M
2022-09-16 50.26 52.52 50.26 52.27 0.6M
2022-09-15 50.60 51.67 50.60 51.17 0.1M
2022-09-14 51.03 51.54 50.19 51.13 0.8M
2022-09-13 53.80 53.84 51.45 51.55 0.3M
2022-09-12 52.70 54.11 52.63 53.88 0.1M
2022-09-09 51.14 52.10 50.95 51.95 0.2M
2022-09-08 51.75 51.77 50.36 50.82 0.1M
2022-09-07 50.13 51.53 50.06 51.49 0.1M
2022-09-06 49.81 50.98 49.81 50.67 0.6M
2022-09-05 49.72 50.46 49.45 50.01 0.2M
2022-09-02 49.90 51.01 49.26 50.94 0.3M
2022-09-01 50.35 50.35 48.81 49.02 0.2M
2022-08-31 52.60 52.60 51.36 51.71 0.2M
2022-08-30 52.12 53.30 51.54 51.98 0.1M
2022-08-26 54.00 54.00 51.39 51.47 0.2M
2022-08-25 53.28 54.16 52.83 53.87 0.4M
2022-08-24 52.66 53.00 51.32 51.94 0.2M
2022-08-23 53.42 54.81 53.18 53.37 0.1M
2022-08-22 55.57 55.75 53.30 53.87 0.1M
2022-08-19 57.32 57.43 55.78 55.95 0.1M
2022-08-18 56.98 57.82 56.90 57.62 0.2M
2022-08-17 60.11 60.11 57.32 57.38 0.2M
2022-08-16 61.27 61.27 60.02 60.04 0.1M
2022-08-15 61.50 61.50 60.63 60.73 0.1M
2022-08-12 60.00 61.58 60.00 60.78 0.2M
2022-08-11 59.76 59.83 58.75 59.35 0.7M
2022-08-10 57.81 60.05 57.06 59.62 0.7M
2022-08-09 57.64 57.64 56.89 57.10 0.2M
2022-08-08 57.59 58.09 57.07 57.48 0.0M
2022-08-05 57.62 57.76 57.10 57.33 0.1M
2022-08-04 57.34 58.54 57.13 57.63 0.4M
2022-08-03 55.05 57.23 55.02 57.23 0.2M
2022-08-02 55.18 55.37 54.27 55.22 0.1M
2022-08-01 56.04 56.17 54.99 55.12 0.5M
2022-07-29 54.35 56.61 54.31 55.26 0.2M
2022-07-28 53.41 54.61 52.22 53.87 0.4M
2022-07-27 52.09 52.40 50.49 52.40 0.7M
2022-07-26 51.24 51.45 50.56 51.35 0.2M
2022-07-25 51.68 52.11 51.33 51.55 0.1M
2022-07-22 48.95 52.07 48.94 51.93 0.2M
2022-07-21 49.84 50.05 48.10 48.80 0.2M
2022-07-20 50.71 50.87 49.49 50.01 0.7M
2022-07-19 48.51 50.56 48.51 50.30 0.2M
2022-07-18 49.03 49.94 48.64 49.42 0.1M
2022-07-15 47.84 48.88 47.51 48.73 0.2M
2022-07-14 48.34 48.41 46.71 47.16 0.2M
2022-07-13 48.52 48.92 47.59 48.44 0.1M
2022-07-12 46.60 48.58 45.98 48.55 0.3M
2022-07-11 49.12 50.30 48.72 49.16 0.1M
2022-07-08 48.03 50.73 47.98 50.31 0.2M
2022-07-07 48.17 48.73 47.12 48.34 0.5M
2022-07-06 46.91 47.94 46.60 47.42 0.3M
2022-07-05 48.06 48.63 46.27 46.34 0.2M
2022-07-04 49.66 49.80 47.21 47.26 0.3M
2022-07-01 48.63 49.73 48.12 48.62 0.2M
2022-06-30 50.09 50.58 47.73 48.84 0.2M
2022-06-29 51.64 51.66 49.98 51.02 0.2M
2022-06-28 53.49 53.81 52.59 52.88 0.2M
2022-06-27 52.31 53.11 51.72 52.38 0.2M
2022-06-24 51.30 52.52 50.88 52.09 0.0M
2022-06-23 52.95 54.28 50.26 50.76 0.3M
2022-06-22 52.96 53.48 52.05 53.26 0.1M
2022-06-21 54.92 55.38 53.85 53.98 0.1M
2022-06-20 53.10 54.79 52.56 54.69 0.1M
2022-06-17 52.91 53.45 51.92 52.44 0.2M
2022-06-16 54.44 54.44 51.76 52.76 0.1M
2022-06-15 54.02 55.10 53.82 54.62 0.5M
2022-06-14 55.34 55.36 52.74 53.60 0.2M
2022-06-13 58.90 58.90 54.89 55.25 0.2M
2022-06-10 60.66 61.14 59.19 59.84 0.1M
2022-06-09 63.54 63.67 61.34 61.58 0.6M
2022-06-08 63.91 64.71 63.49 63.72 0.6M
2022-06-07 64.37 65.03 63.91 63.91 0.1M
2022-06-06 63.84 65.01 63.84 64.80 0.1M
2022-06-01 66.20 66.53 64.55 64.55 0.2M
2022-05-31 65.72 66.12 64.84 65.02 0.5M
2022-05-30 66.72 68.02 66.50 66.70 0.0M
2022-05-27 66.83 66.83 64.72 65.64 0.6M
2022-05-26 65.46 67.80 65.46 67.72 0.1M
2022-05-25 65.93 66.84 65.08 65.80 0.1M
2022-05-24 67.62 67.87 65.35 65.86 0.3M
2022-05-23 67.59 67.97 66.45 67.88 0.2M
2022-05-20 64.27 67.30 63.88 66.00 0.3M
2022-05-19 71.31 72.45 63.97 64.03 0.9M
2022-05-18 71.49 73.02 71.48 72.34 0.2M
2022-05-17 70.83 71.86 70.35 71.14 0.1M
2022-05-16 69.70 70.48 69.37 69.78 0.1M
2022-05-13 69.98 70.20 67.16 69.89 1.9M
2022-05-12 69.23 70.37 68.99 70.04 0.2M
2022-05-11 69.68 70.96 68.87 70.41 0.1M
2022-05-10 66.90 69.25 66.88 68.85 0.1M
2022-05-09 66.19 67.54 66.19 66.88 0.2M
2022-05-06 67.77 68.05 66.06 66.83 0.1M
2022-05-05 69.94 71.26 68.14 68.20 0.1M
2022-05-04 69.63 69.89 68.56 68.61 0.2M
2022-05-03 68.65 69.61 68.29 69.24 0.1M
2022-04-29 68.25 68.86 67.36 68.11 0.2M
2022-04-28 71.12 71.77 66.99 67.56 0.3M
2022-04-27 70.18 72.69 69.34 70.42 0.1M
2022-04-26 70.60 73.04 69.94 70.97 0.8M
2022-04-25 69.09 70.76 68.13 70.17 0.1M
2022-04-22 70.32 71.30 69.66 69.66 0.1M
2022-04-21 69.98 72.47 69.84 71.88 0.1M
2022-04-20 70.71 70.72 69.34 69.68 0.1M
2022-04-19 70.71 70.97 69.82 70.26 1.1M
2022-04-14 71.27 71.50 69.90 70.84 0.1M
2022-04-13 69.84 71.09 69.84 70.81 0.1M
2022-04-12 68.85 70.41 68.07 69.49 0.2M
2022-04-11 67.98 70.10 67.98 69.87 0.1M
2022-04-08 68.25 68.93 67.93 68.58 0.1M
2022-04-07 67.72 69.50 67.26 67.48 0.1M
2022-04-06 68.50 69.31 66.58 66.77 0.1M
2022-04-05 69.48 69.48 67.29 68.25 0.3M
2022-04-04 69.23 69.23 66.90 67.98 0.4M
2022-04-01 67.70 69.60 67.58 68.44 0.1M
2022-03-31 68.83 69.16 68.12 68.50 0.1M
2022-03-30 67.97 69.74 67.97 68.53 0.2M
2022-03-29 64.80 68.86 64.80 68.36 0.3M
2022-03-28 62.96 66.00 62.96 64.91 0.2M
2022-03-25 61.30 63.95 61.30 63.95 0.2M
2022-03-24 61.62 61.62 60.40 61.19 0.1M
2022-03-23 63.68 63.72 60.90 61.03 0.1M
2022-03-22 62.02 63.95 62.00 63.70 0.3M
2022-03-21 62.05 63.01 61.36 61.61 0.2M
2022-03-18 63.45 63.45 61.64 62.41 0.3M
2022-03-17 64.30 65.66 62.76 63.38 0.2M
2022-03-16 63.24 65.71 63.24 63.60 0.4M
2022-03-15 61.37 62.58 60.91 61.87 0.2M
2022-03-14 60.29 62.45 60.29 61.34 0.2M
2022-03-11 59.85 62.07 58.54 60.19 0.1M
2022-03-10 58.12 59.85 57.41 59.66 0.3M
2022-03-09 54.79 58.63 54.76 58.12 0.3M
2022-03-08 54.28 55.92 52.17 53.51 0.3M
2022-03-07 58.20 58.20 52.86 53.66 0.4M
2022-03-04 62.28 62.58 58.30 58.92 0.5M
2022-03-03 64.94 65.61 62.73 63.22 0.2M
2022-03-02 63.93 65.16 62.68 64.88 0.2M
2022-03-01 67.07 68.27 63.92 64.02 0.2M
2022-02-28 66.13 68.13 65.73 67.86 0.1M
2022-02-25 66.57 69.14 66.07 68.80 0.2M
2022-02-24 65.64 67.33 64.91 65.56 0.3M
2022-02-23 70.02 70.24 68.55 68.66 0.2M
2022-02-22 67.32 69.92 66.20 69.78 0.1M
2022-02-21 71.72 71.84 69.11 69.39 0.3M
2022-02-18 72.22 72.64 71.19 71.45 0.2M
2022-02-17 71.72 72.36 70.61 71.88 0.3M
2022-02-16 68.61 71.78 68.61 71.72 0.3M
2022-02-15 67.52 69.16 67.25 68.83 0.1M
2022-02-14 67.32 69.09 65.34 67.89 0.4M
2022-02-11 69.80 71.11 68.39 68.94 0.2M
2022-02-10 67.37 72.33 67.37 71.55 0.5M
2022-02-09 63.83 66.65 63.30 66.58 0.2M
2022-02-08 61.80 66.11 61.80 63.44 0.4M
2022-02-07 62.79 63.04 61.63 61.74 0.1M
2022-02-04 66.00 66.11 62.57 62.91 0.3M
2022-02-03 67.37 67.68 66.12 66.12 0.1M
2022-02-02 68.70 68.70 67.60 67.67 0.2M
2022-02-01 67.35 68.67 66.97 68.56 0.1M
2022-01-31 66.88 67.53 65.73 67.25 0.2M
2022-01-28 65.00 66.29 65.00 66.11 0.1M
2022-01-27 64.81 67.51 64.66 66.49 0.2M
2022-01-26 64.46 66.32 64.46 66.29 0.2M
2022-01-25 62.90 64.92 62.53 63.77 0.2M
2022-01-24 63.68 64.19 61.54 61.62 0.1M
2022-01-21 64.55 65.31 63.93 64.47 0.3M
2022-01-20 65.83 66.09 64.16 65.92 0.1M
2022-01-19 65.23 66.52 64.91 66.38 0.1M
2022-01-18 64.90 65.99 64.80 65.89 0.1M
2022-01-17 65.77 65.98 65.20 65.22 0.1M
2022-01-14 64.70 65.89 64.70 65.53 0.1M
2022-01-13 64.80 66.05 64.02 65.38 0.2M
2022-01-12 67.23 67.23 64.24 64.82 0.2M
2022-01-11 67.24 67.30 66.08 66.69 0.2M
2022-01-10 66.19 67.06 64.94 67.05 0.3M
2022-01-07 66.99 66.99 65.77 66.05 0.1M
2022-01-06 63.60 67.05 63.60 66.58 0.1M
2022-01-05 65.33 66.70 64.77 66.17 0.3M
2022-01-04 63.11 65.01 63.11 64.72 0.4M