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
2023-12-29 67.00 67.58 67.00 67.30 0.1M
2023-12-28 67.60 67.62 66.76 67.20 0.1M
2023-12-27 67.16 68.02 67.16 67.72 0.2M
2023-12-22 67.60 67.78 67.32 67.43 0.1M
2023-12-21 69.06 69.06 67.14 67.81 0.2M
2023-12-20 68.38 69.22 68.26 68.98 1.3M
2023-12-19 67.22 68.16 66.76 68.16 0.5M
2023-12-18 65.42 66.64 65.42 66.58 0.1M
2023-12-15 66.22 67.24 66.22 66.65 0.2M
2023-12-14 65.50 68.10 62.86 66.61 0.4M
2023-12-13 62.84 63.46 62.72 62.90 0.2M
2023-12-12 64.36 64.60 62.14 62.35 0.2M
2023-12-11 63.14 63.98 63.14 63.93 0.4M
2023-12-08 62.64 63.36 62.16 63.13 0.6M
2023-12-07 63.96 63.96 61.90 62.67 0.2M
2023-12-06 62.76 64.14 62.38 64.08 0.2M
2023-12-05 61.00 62.96 61.00 62.63 0.2M
2023-12-04 59.90 61.48 48.02 60.96 0.4M
2023-12-01 58.76 59.88 58.42 59.81 0.2M
2023-11-30 56.90 58.62 56.90 58.40 0.4M
2023-11-29 55.46 57.64 55.30 57.22 0.3M
2023-11-28 55.34 55.54 54.68 55.26 0.2M
2023-11-27 53.98 55.50 53.82 55.38 0.1M
2023-11-24 54.52 54.80 53.88 54.04 0.1M
2023-11-23 54.40 54.58 54.12 54.46 0.0M
2023-11-22 53.80 54.92 53.74 54.33 0.3M
2023-11-21 55.60 56.06 53.96 54.08 0.2M
2023-11-20 54.42 55.50 54.42 55.28 0.2M
2023-11-17 53.12 54.84 53.12 54.71 0.3M
2023-11-16 53.80 54.58 53.32 53.34 0.4M
2023-11-15 53.20 55.32 53.15 54.08 0.5M
2023-11-14 50.30 53.44 49.75 53.38 0.5M
2023-11-13 50.72 50.88 49.85 49.85 0.1M
2023-11-10 50.40 51.46 50.14 50.74 0.2M
2023-11-09 50.30 51.74 50.20 51.08 0.2M
2023-11-08 49.33 50.62 49.06 50.30 0.6M
2023-11-07 49.95 50.84 49.53 49.70 0.2M
2023-11-06 52.96 52.96 50.88 50.98 0.4M
2023-11-03 51.26 53.00 51.24 52.65 0.4M
2023-11-02 47.65 51.08 47.65 50.58 0.7M
2023-11-01 46.65 47.10 46.26 46.98 0.1M
2023-10-31 44.71 46.56 44.71 46.51 0.4M
2023-10-30 44.85 45.42 44.66 44.91 0.2M
2023-10-27 45.36 45.75 43.90 44.65 0.3M
2023-10-26 41.97 43.18 41.71 43.12 0.3M
2023-10-25 43.70 43.70 42.50 42.68 0.3M
2023-10-24 42.86 44.14 42.86 43.98 0.1M
2023-10-23 43.52 43.52 42.14 42.85 0.1M
2023-10-20 43.50 43.50 42.82 42.98 0.2M
2023-10-19 44.56 44.58 43.79 44.58 0.2M
2023-10-18 45.68 45.93 44.52 44.58 0.1M
2023-10-17 45.74 46.23 45.11 45.60 0.4M
2023-10-16 45.25 45.87 44.66 45.78 0.4M
2023-10-13 46.13 46.53 44.94 45.01 0.3M
2023-10-12 46.52 47.19 46.12 46.25 0.2M
2023-10-11 45.65 46.46 45.46 46.22 0.2M
2023-10-10 45.78 46.33 45.49 45.74 0.0M
2023-10-09 44.68 45.07 44.34 44.98 0.1M
2023-10-06 44.45 45.23 44.28 45.15 0.5M
2023-10-05 44.88 45.27 44.62 44.67 0.1M
2023-10-04 44.68 45.60 44.50 44.72 0.4M
2023-10-03 46.28 46.86 45.04 45.13 0.1M
2023-10-02 46.90 47.44 46.69 46.76 0.3M
2023-09-29 45.43 47.08 45.43 46.86 0.1M
2023-09-28 44.52 45.13 43.90 45.09 0.1M
2023-09-27 45.50 45.54 44.80 44.86 0.1M
2023-09-26 45.88 46.11 45.00 45.72 0.1M
2023-09-25 46.53 46.81 45.82 46.31 0.4M
2023-09-22 47.24 47.74 46.81 47.17 0.4M
2023-09-21 47.89 48.68 47.58 47.97 0.3M
2023-09-20 47.27 48.70 47.27 48.59 0.2M
2023-09-19 46.68 47.41 46.68 47.20 0.1M
2023-09-18 48.01 48.44 46.89 46.97 0.2M
2023-09-15 49.71 49.73 47.19 47.34 0.4M
2023-09-14 48.07 49.41 47.06 49.41 0.2M
2023-09-13 48.43 48.73 47.92 48.34 0.1M
2023-09-12 48.99 48.99 48.17 48.48 0.3M
2023-09-11 48.55 49.13 48.46 48.87 0.2M
2023-09-08 48.78 48.78 47.90 48.30 0.4M
2023-09-07 49.06 49.25 48.40 48.59 0.1M
2023-09-06 48.71 49.33 48.61 49.24 0.5M
2023-09-05 48.40 49.33 48.05 48.94 0.2M
2023-09-04 49.41 49.48 48.71 48.80 0.1M
2023-09-01 48.91 49.41 48.64 48.67 0.1M
2023-08-31 48.97 49.90 48.79 49.56 0.2M
2023-08-30 48.76 49.07 48.36 48.77 0.1M
2023-08-29 47.99 48.72 47.99 48.62 0.1M
2023-08-25 47.26 47.55 47.10 47.16 0.1M
2023-08-24 47.77 48.25 47.48 47.48 0.2M
2023-08-23 47.10 47.63 47.00 47.40 0.1M
2023-08-22 46.82 47.07 46.57 46.98 0.1M
2023-08-21 46.96 47.40 46.56 46.70 0.1M
2023-08-18 47.97 47.99 46.80 47.31 0.3M
2023-08-17 47.94 48.62 47.94 48.21 0.4M
2023-08-16 49.07 49.29 48.74 49.05 0.1M
2023-08-15 49.99 49.99 48.66 48.94 0.1M
2023-08-14 49.64 50.36 49.64 49.97 0.3M
2023-08-11 51.20 51.20 50.04 50.14 0.2M
2023-08-10 50.76 51.88 50.76 51.47 0.3M
2023-08-09 50.74 51.02 50.32 50.33 0.1M
2023-08-08 50.16 50.80 50.12 50.25 0.1M
2023-08-07 50.16 50.44 49.82 50.31 0.1M
2023-08-04 49.98 50.36 49.36 50.31 0.4M
2023-08-03 49.89 50.32 49.47 49.66 0.4M
2023-08-02 50.76 51.02 50.24 50.42 0.1M
2023-08-01 50.74 51.40 50.34 51.16 0.3M
2023-07-31 50.60 51.64 50.60 51.51 0.1M
2023-07-28 51.00 51.00 49.44 50.75 0.2M
2023-07-27 51.90 52.86 51.00 51.20 0.4M
2023-07-26 51.52 51.84 50.84 51.57 0.3M
2023-07-25 52.48 52.60 51.52 51.52 0.2M
2023-07-24 52.66 53.44 52.58 52.80 0.7M
2023-07-21 52.84 53.32 52.50 52.80 0.3M
2023-07-20 52.92 53.54 52.56 53.03 0.2M
2023-07-19 52.78 53.72 52.78 52.98 0.3M
2023-07-18 52.06 52.50 51.98 52.27 0.1M
2023-07-17 52.56 52.88 52.20 52.26 0.1M
2023-07-14 53.00 53.46 52.56 52.86 0.1M
2023-07-13 52.80 53.52 52.70 53.22 0.1M
2023-07-12 51.46 53.36 51.36 53.05 0.2M
2023-07-11 49.59 51.56 49.13 51.49 1.1M
2023-07-10 49.04 50.20 49.00 49.28 0.2M
2023-07-07 47.74 49.54 47.74 49.44 0.4M
2023-07-06 49.61 49.84 47.20 47.26 0.3M
2023-07-05 49.15 50.14 48.96 50.14 0.2M
2023-07-04 48.37 49.94 48.16 49.68 0.3M
2023-07-03 48.27 48.52 47.86 48.33 0.1M
2023-06-30 47.84 48.27 47.66 48.23 0.3M
2023-06-29 47.10 47.46 46.90 47.12 0.1M
2023-06-28 46.58 47.18 46.34 47.15 0.1M
2023-06-27 46.28 46.76 45.69 46.46 0.3M
2023-06-26 45.50 45.76 44.71 45.70 0.6M
2023-06-23 46.16 46.25 45.72 45.72 0.1M
2023-06-22 45.64 46.34 45.59 46.06 0.2M
2023-06-21 46.26 46.31 45.92 46.28 0.0M
2023-06-20 46.09 46.70 45.80 46.35 0.4M
2023-06-19 47.15 47.28 46.97 47.00 0.2M
2023-06-16 46.33 47.63 46.31 47.56 0.4M
2023-06-15 46.82 46.82 46.20 46.40 0.1M
2023-06-14 46.84 47.17 46.47 46.92 0.4M
2023-06-13 46.14 46.92 45.69 46.78 0.1M
2023-06-12 48.25 48.83 47.15 47.15 0.3M
2023-06-09 47.58 47.69 46.02 47.10 0.7M
2023-06-08 46.24 46.33 45.66 46.04 0.2M
2023-06-07 44.34 45.86 44.15 45.72 0.3M
2023-06-06 44.10 44.68 43.66 44.61 0.1M
2023-06-05 44.55 45.34 44.21 44.38 0.1M
2023-06-02 42.86 44.64 42.74 44.64 0.2M
2023-06-01 43.14 43.14 42.15 42.60 0.1M
2023-05-31 43.41 43.87 42.65 42.70 0.2M
2023-05-30 44.01 44.31 43.47 43.86 0.1M
2023-05-26 43.62 43.62 42.65 43.08 1.0M
2023-05-25 44.03 44.03 43.42 43.61 0.1M
2023-05-24 44.52 45.26 43.67 43.91 0.3M
2023-05-23 44.02 45.74 43.99 45.55 0.3M
2023-05-22 43.59 44.09 43.51 43.86 0.2M
2023-05-19 44.09 44.50 43.81 44.13 0.3M
2023-05-18 44.67 45.24 43.82 43.97 0.1M
2023-05-17 44.26 44.65 43.40 44.49 0.2M
2023-05-16 44.78 45.67 44.31 44.35 0.1M
2023-05-15 44.89 45.24 44.11 45.10 0.2M
2023-05-12 45.23 45.77 44.32 44.55 0.1M
2023-05-11 45.98 46.12 45.19 45.19 0.1M
2023-05-10 45.31 46.04 45.31 45.81 0.1M
2023-05-09 45.85 46.03 44.58 45.33 0.2M
2023-05-05 44.84 45.59 44.77 45.55 0.1M
2023-05-04 45.40 46.20 43.39 44.25 0.4M
2023-05-03 47.39 47.51 46.00 46.00 0.1M
2023-05-02 48.45 48.45 47.08 47.08 2.0M
2023-04-28 48.40 48.52 47.22 48.52 0.3M
2023-04-27 48.96 49.66 47.77 49.66 0.9M
2023-04-26 48.38 49.79 48.38 49.66 0.3M
2023-04-25 48.03 49.66 46.95 49.66 0.3M
2023-04-24 48.79 49.66 48.51 49.66 0.4M
2023-04-21 49.00 49.66 48.36 49.66 0.1M
2023-04-20 49.63 49.80 48.94 49.66 0.1M
2023-04-19 49.58 49.66 48.80 49.66 0.1M
2023-04-18 50.60 50.60 49.66 49.66 0.2M
2023-04-17 51.60 51.60 49.66 49.66 0.0M
2023-04-14 51.70 51.70 49.66 49.66 0.1M
2023-04-13 50.14 50.14 49.23 49.68 0.2M
2023-04-12 49.37 50.92 49.26 49.62 0.9M
2023-04-11 49.67 50.28 48.88 49.41 0.2M
2023-04-06 48.72 50.14 48.51 49.60 0.1M
2023-04-05 49.62 49.73 48.06 48.56 0.1M
2023-04-04 49.81 50.44 49.65 49.75 0.1M
2023-04-03 49.63 50.08 49.08 49.44 0.4M
2023-03-31 49.34 49.66 48.53 49.31 0.1M
2023-03-30 47.88 49.73 47.88 49.60 0.3M
2023-03-29 46.46 47.24 45.05 47.20 0.6M
2023-03-28 47.42 47.42 45.05 45.90 0.4M
2023-03-27 47.16 47.50 46.11 46.52 0.2M
2023-03-24 47.74 47.74 45.15 46.37 0.3M
2023-03-23 49.13 49.37 47.05 47.59 0.6M
2023-03-22 53.31 53.31 49.56 49.66 1.8M
2023-03-21 53.32 53.88 53.17 53.51 0.1M
2023-03-20 51.53 53.33 50.41 53.00 0.2M
2023-03-17 52.94 53.19 50.86 51.74 0.3M
2023-03-16 54.26 54.66 51.24 52.77 0.3M
2023-03-15 55.37 55.62 51.45 54.51 0.4M
2023-03-14 54.74 56.67 54.21 55.91 2.2M
2023-03-13 55.29 55.29 52.42 54.40 0.3M
2023-03-10 55.47 55.80 54.60 55.08 0.3M
2023-03-09 58.94 58.94 56.75 56.98 0.4M
2023-03-08 58.31 59.23 58.19 58.89 3.3M
2023-03-07 59.24 60.06 58.64 59.21 0.4M
2023-03-06 58.94 59.32 58.30 59.17 0.2M
2023-03-03 57.92 58.69 57.36 58.64 0.1M
2023-03-02 57.89 57.95 56.65 57.16 0.2M
2023-03-01 59.63 59.63 57.59 57.59 0.8M
2023-02-28 59.08 60.30 58.90 60.07 0.2M
2023-02-27 58.80 59.90 58.75 59.80 0.4M
2023-02-24 59.18 59.62 58.30 58.42 0.2M
2023-02-23 58.19 59.40 58.10 58.84 0.3M
2023-02-22 57.47 58.12 56.73 57.07 0.3M
2023-02-21 58.75 58.94 57.85 58.34 0.2M
2023-02-20 61.06 61.41 59.37 59.37 1.4M
2023-02-17 59.35 60.55 59.14 60.30 0.2M
2023-02-16 60.98 60.98 59.02 59.95 0.2M
2023-02-15 60.28 60.74 60.14 60.43 0.2M
2023-02-14 60.93 61.13 60.37 60.77 0.2M
2023-02-13 59.22 60.41 59.22 60.21 0.3M
2023-02-10 61.34 61.73 59.52 59.53 0.2M
2023-02-09 62.42 63.00 61.13 61.91 0.2M
2023-02-08 61.41 62.50 61.22 61.92 0.8M
2023-02-07 61.34 61.73 60.73 60.81 0.1M
2023-02-06 61.78 62.17 60.75 61.21 0.4M
2023-02-03 62.38 62.94 61.98 62.40 0.8M
2023-02-02 59.39 63.05 59.39 62.58 0.3M
2023-02-01 59.48 59.50 57.98 58.33 0.2M
2023-01-31 59.23 59.59 58.47 59.22 0.3M
2023-01-30 58.96 59.82 58.45 59.73 0.2M
2023-01-27 59.69 59.73 58.98 59.38 0.2M
2023-01-26 58.81 59.16 58.45 59.13 0.1M
2023-01-25 58.45 58.70 57.68 58.37 0.1M
2023-01-24 58.27 59.03 58.27 58.74 0.1M
2023-01-23 57.00 58.76 57.00 58.45 0.5M
2023-01-20 56.10 56.50 55.52 55.72 0.1M
2023-01-19 56.53 56.79 55.35 55.86 0.3M
2023-01-18 57.47 57.85 56.94 57.00 0.1M
2023-01-17 57.23 57.85 56.44 57.19 0.2M
2023-01-16 56.99 57.32 56.53 57.19 0.5M
2023-01-13 56.59 57.41 56.49 56.73 0.1M
2023-01-12 54.63 57.27 54.58 56.68 0.4M
2023-01-11 53.02 54.54 53.02 54.49 0.2M
2023-01-10 53.93 54.54 52.77 52.77 0.2M
2023-01-09 53.23 54.78 52.73 54.27 0.2M
2023-01-06 52.48 53.15 51.83 52.83 0.2M
2023-01-05 52.22 52.70 51.72 52.25 0.1M
2023-01-04 51.44 52.62 51.04 52.35 0.4M
2023-01-03 50.83 51.65 50.27 50.98 0.2M