Unibail-Rodamco

URW
🏛️ germany →
89.28
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 60.00 60.00 60.00 60.00 0.0M
2021-12-29 61.28 61.28 59.98 59.98 0.0M
2021-12-28 61.08 61.08 60.50 60.50 0.0M
2021-12-27 60.26 60.71 60.26 60.71 0.0M
2021-12-23 60.15 60.70 60.15 60.70 0.0M
2021-12-22 58.73 58.91 58.73 58.91 0.0M
2021-12-21 57.48 57.48 57.48 57.48 0.0M
2021-12-20 55.59 57.26 55.54 56.55 0.0M
2021-12-17 56.30 56.30 56.30 56.30 0.0M
2021-12-16 58.93 58.93 56.88 56.88 0.0M
2021-12-15 58.59 58.59 58.09 58.09 0.0M
2021-12-14 58.26 58.48 58.26 58.48 0.0M
2021-12-13 60.81 60.88 58.03 58.46 0.0M
2021-12-10 60.40 60.40 60.33 60.33 0.0M
2021-12-09 62.57 62.57 60.44 60.44 0.0M
2021-12-08 63.00 63.00 62.52 62.52 0.0M
2021-12-07 62.51 63.40 62.51 63.40 0.0M
2021-12-06 58.99 59.00 58.99 59.00 0.0M
2021-12-03 59.51 60.24 59.28 59.28 0.0M
2021-12-02 58.71 58.71 58.35 58.35 0.0M
2021-12-01 58.70 60.34 58.70 60.34 0.0M
2021-11-30 60.00 60.00 58.13 58.13 0.0M
2021-11-29 59.20 60.39 59.00 59.00 0.0M
2021-11-26 64.65 64.65 56.50 59.79 0.0M
2021-11-25 63.87 63.87 63.87 63.87 0.0M
2021-11-24 62.92 64.27 62.92 64.07 0.0M
2021-11-23 63.52 63.92 63.52 63.92 0.0M
2021-11-22 62.63 62.63 62.63 62.63 0.0M
2021-11-19 64.49 64.49 62.01 62.89 0.0M
2021-11-18 64.75 64.75 64.75 64.75 0.0M
2021-11-17 67.38 67.38 64.89 64.89 0.0M
2021-11-16 65.12 65.12 65.12 65.12 0.0M
2021-11-15 66.21 66.39 66.21 66.39 0.0M
2021-11-12 66.08 66.65 65.87 66.65 0.0M
2021-11-11 67.98 67.98 67.98 67.98 0.0M
2021-11-10 68.88 68.88 68.80 68.80 0.0M
2021-11-09 69.00 69.00 68.87 68.87 0.0M
2021-11-08 68.84 69.24 68.39 69.24 0.0M
2021-11-05 66.30 68.37 66.30 68.37 0.0M
2021-11-04 65.34 66.25 65.34 66.25 0.0M
2021-11-03 62.74 62.74 62.74 62.74 0.0M
2021-11-02 62.50 62.50 62.50 62.50 0.0M
2021-11-01 62.09 62.09 62.09 62.09 0.0M
2021-10-29 62.88 62.88 62.50 62.50 0.0M
2021-10-28 65.65 65.65 63.05 63.05 0.0M
2021-10-27 67.05 67.76 67.05 67.70 0.0M
2021-10-26 66.42 68.09 66.42 67.93 0.0M
2021-10-25 66.09 66.09 66.09 66.09 0.0M
2021-10-22 64.74 66.69 64.74 66.69 0.0M
2021-10-21 62.66 62.66 62.66 62.66 0.0M
2021-10-20 63.69 63.69 62.03 62.03 0.0M
2021-10-19 61.20 61.20 61.20 61.20 0.0M
2021-10-18 64.31 64.31 64.31 64.31 0.0M
2021-10-15 63.80 63.85 63.80 63.85 0.0M
2021-10-14 62.43 63.45 62.43 63.45 0.0M
2021-10-13 62.01 62.44 62.01 62.44 0.0M
2021-10-12 62.21 62.41 62.21 62.41 0.0M
2021-10-11 61.95 61.95 61.95 61.95 0.0M
2021-10-08 61.71 62.21 61.71 62.21 0.0M
2021-10-07 60.60 60.60 60.60 60.60 0.0M
2021-10-06 60.65 60.65 58.98 59.39 0.0M
2021-10-05 62.63 62.63 61.29 62.06 0.0M
2021-10-04 63.22 63.22 62.00 62.00 0.0M
2021-10-01 62.10 63.09 62.10 63.09 0.0M
2021-09-30 65.81 65.81 64.95 64.95 0.0M
2021-09-29 67.18 67.18 67.18 67.18 0.0M
2021-09-28 68.83 68.83 68.83 68.83 0.0M
2021-09-27 65.97 65.97 65.97 65.97 0.0M
2021-09-24 65.48 65.51 65.48 65.51 0.0M
2021-09-23 65.85 65.85 65.80 65.80 0.0M
2021-09-22 64.95 65.32 64.95 65.32 0.0M
2021-09-21 64.09 64.09 64.09 64.09 0.0M
2021-09-20 65.00 65.00 63.65 63.65 0.0M
2021-09-17 66.80 67.11 65.75 65.75 0.0M
2021-09-16 66.44 66.44 65.93 66.00 0.0M
2021-09-15 66.95 66.96 65.09 65.09 0.0M
2021-09-14 66.99 68.08 66.92 68.08 0.0M
2021-09-13 66.42 67.00 66.22 67.00 0.0M
2021-09-10 68.00 68.00 65.25 65.25 0.0M
2021-09-09 68.66 69.37 68.66 69.37 0.0M
2021-09-08 69.51 69.51 68.90 68.90 0.0M
2021-09-07 69.14 69.34 69.14 69.34 0.0M
2021-09-06 70.60 70.60 70.07 70.07 0.0M
2021-09-03 72.55 72.55 72.55 72.55 0.0M
2021-09-02 72.12 72.12 72.12 72.12 0.0M
2021-09-01 74.60 75.03 74.48 74.48 0.0M
2021-08-31 73.59 73.59 73.59 73.59 0.0M
2021-08-30 74.50 75.07 74.40 75.07 0.0M
2021-08-27 73.03 73.03 73.03 73.03 0.0M
2021-08-26 72.86 72.86 72.86 72.86 0.0M
2021-08-25 72.42 72.42 72.42 72.42 0.0M
2021-08-24 72.35 72.35 72.35 72.35 0.0M
2021-08-23 72.32 72.40 72.28 72.28 0.0M
2021-08-20 72.94 73.24 72.94 73.24 0.0M
2021-08-19 73.23 73.23 73.23 73.23 0.0M
2021-08-18 74.26 74.26 73.49 73.49 0.0M
2021-08-17 74.00 74.00 74.00 74.00 0.0M
2021-08-16 75.82 75.82 74.31 74.31 0.0M
2021-08-13 74.99 74.99 74.99 74.99 0.0M
2021-08-12 75.25 76.16 75.25 76.16 0.0M
2021-08-11 74.64 74.64 74.64 74.64 0.0M
2021-08-10 75.35 75.35 73.81 73.81 0.0M
2021-08-09 76.80 76.80 76.80 76.80 0.0M
2021-08-06 76.67 78.42 76.67 78.42 0.0M
2021-08-05 73.73 73.73 73.73 73.73 0.0M
2021-08-04 71.72 72.41 71.72 72.41 0.0M
2021-08-03 72.19 72.19 72.19 72.19 0.0M
2021-08-02 69.72 69.72 69.72 69.72 0.0M
2021-07-30 72.55 72.55 70.27 70.27 0.0M
2021-07-29 70.85 72.20 70.85 72.20 0.0M
2021-07-28 72.89 72.89 72.89 72.89 0.0M
2021-07-27 72.04 72.04 72.04 72.04 0.0M
2021-07-26 71.08 71.08 71.08 71.08 0.0M
2021-07-23 72.65 72.65 72.39 72.39 0.0M
2021-07-22 72.99 73.05 72.99 73.05 0.0M
2021-07-21 68.77 68.77 68.77 68.77 0.0M
2021-07-20 69.80 69.80 69.80 69.80 0.0M
2021-07-19 69.99 69.99 67.93 67.93 0.0M
2021-07-16 72.40 73.15 71.49 73.07 0.0M
2021-07-15 72.65 72.65 69.90 69.90 0.0M
2021-07-14 71.94 72.75 71.94 72.75 0.0M
2021-07-13 74.99 75.00 74.73 75.00 0.0M
2021-07-12 75.19 75.19 73.89 73.89 0.0M
2021-07-09 74.49 75.18 74.49 75.18 0.0M
2021-07-08 72.25 73.84 72.25 73.84 0.0M
2021-07-07 75.42 75.42 74.08 74.08 0.0M
2021-07-06 75.98 75.98 74.50 74.50 0.0M
2021-07-05 75.82 75.92 75.82 75.92 0.0M
2021-07-02 74.50 75.71 74.50 75.71 0.0M
2021-07-01 74.57 74.71 74.57 74.71 0.0M
2021-06-30 71.99 73.50 71.99 73.16 0.0M
2021-06-29 74.61 74.70 72.33 72.33 0.0M
2021-06-28 78.00 78.00 74.00 74.00 0.0M
2021-06-25 79.89 79.89 79.89 79.89 0.0M
2021-06-24 80.10 80.10 80.10 80.10 0.0M
2021-06-23 80.04 80.69 80.00 80.00 0.0M
2021-06-22 79.62 80.71 79.62 80.71 0.0M
2021-06-21 78.02 78.04 78.02 78.04 0.0M
2021-06-18 78.56 78.56 78.32 78.32 0.0M
2021-06-17 79.54 79.63 79.42 79.42 0.0M
2021-06-16 78.74 78.74 77.99 77.99 0.0M
2021-06-15 79.98 79.98 79.50 79.80 0.0M
2021-06-14 81.31 81.78 81.22 81.22 0.0M
2021-06-11 80.27 80.27 80.27 80.27 0.0M
2021-06-10 81.50 81.50 79.27 80.26 0.0M
2021-06-09 78.76 85.23 78.53 81.44 0.0M
2021-06-08 74.30 78.71 74.30 78.62 0.0M
2021-06-07 71.83 73.49 71.83 73.49 0.0M
2021-06-04 72.76 72.76 72.76 72.76 0.0M
2021-06-03 72.66 73.45 72.66 73.45 0.0M
2021-06-02 72.23 72.23 72.23 72.23 0.0M
2021-06-01 71.43 71.43 71.43 71.43 0.0M
2021-05-31 71.60 72.12 71.60 72.12 0.0M
2021-05-28 71.12 71.12 71.12 71.12 0.0M
2021-05-27 70.63 71.45 70.62 71.45 0.0M
2021-05-26 69.06 69.06 69.06 69.06 0.0M
2021-05-25 69.70 69.70 69.70 69.70 0.0M
2021-05-21 68.27 68.27 67.50 67.50 0.0M
2021-05-20 67.67 68.38 67.67 68.07 0.0M
2021-05-19 67.62 68.00 67.18 67.18 0.0M
2021-05-18 67.40 67.92 67.40 67.48 0.0M
2021-05-17 69.97 69.97 69.34 69.34 0.0M
2021-05-14 68.30 69.99 68.30 69.99 0.0M
2021-05-13 66.78 66.92 66.78 66.92 0.0M
2021-05-12 69.99 70.20 69.27 69.27 0.0M
2021-05-11 73.19 73.19 71.51 71.51 0.0M
2021-05-10 72.00 72.00 71.75 71.75 0.0M
2021-05-07 71.00 71.00 70.81 70.81 0.0M
2021-05-06 69.39 70.82 69.39 70.82 0.0M
2021-05-05 69.65 69.76 69.48 69.76 0.0M
2021-05-04 69.96 71.00 69.96 71.00 0.0M
2021-05-03 68.68 68.68 68.68 68.68 0.0M
2021-04-30 68.26 68.51 67.20 68.51 0.0M
2021-04-29 69.86 69.86 69.86 69.86 0.0M
2021-04-28 70.92 71.00 67.00 68.00 0.0M
2021-04-27 69.80 71.15 68.87 71.15 0.0M
2021-04-26 66.00 69.02 66.00 69.02 0.0M
2021-04-23 66.73 67.73 65.76 65.76 0.0M
2021-04-22 67.62 67.62 67.62 67.62 0.0M
2021-04-21 68.85 68.85 67.00 67.00 0.0M
2021-04-20 69.81 69.81 68.64 68.64 0.0M
2021-04-19 69.48 70.95 69.48 70.51 0.0M
2021-04-16 69.35 69.50 69.01 69.01 0.0M
2021-04-15 69.90 70.28 69.44 69.44 0.0M
2021-04-14 68.91 68.91 68.91 68.91 0.0M
2021-04-13 67.94 67.94 67.94 67.94 0.0M
2021-04-12 70.25 70.25 70.05 70.05 0.0M
2021-04-09 69.75 70.42 69.75 70.42 0.0M
2021-04-08 71.23 71.23 70.23 70.23 0.0M
2021-04-07 69.20 69.20 69.20 69.20 0.0M
2021-04-06 68.72 69.29 68.72 69.20 0.0M
2021-04-01 67.81 70.10 67.81 70.10 0.0M
2021-03-31 69.48 69.88 69.42 69.42 0.0M
2021-03-30 67.72 69.04 67.70 67.70 0.0M
2021-03-29 67.00 67.00 67.00 67.00 0.0M
2021-03-26 67.20 67.20 66.94 66.94 0.0M
2021-03-25 66.54 66.54 65.42 65.42 0.0M
2021-03-24 64.16 64.16 63.86 63.86 0.0M
2021-03-23 66.46 67.00 65.40 66.04 0.0M
2021-03-22 68.50 68.50 68.50 68.50 0.0M
2021-03-19 70.06 70.10 68.86 68.86 0.0M
2021-03-18 73.16 73.16 72.00 72.00 0.0M
2021-03-17 72.76 72.76 71.56 71.66 0.0M
2021-03-16 71.00 75.00 71.00 74.50 0.0M
2021-03-15 70.86 72.04 70.00 70.26 0.0M
2021-03-12 71.32 71.32 70.16 70.42 0.0M
2021-03-11 70.62 71.26 70.00 71.26 0.0M
2021-03-10 69.08 72.28 69.08 70.16 0.0M
2021-03-09 69.80 69.82 68.36 68.36 0.0M
2021-03-08 66.88 71.22 66.88 70.24 0.0M
2021-03-05 65.86 65.86 64.00 64.00 0.0M
2021-03-04 62.26 66.88 62.26 65.98 0.0M
2021-03-03 62.58 62.58 62.58 62.58 0.0M
2021-03-02 63.50 63.90 62.58 62.58 0.0M
2021-03-01 61.44 63.40 60.92 63.40 0.0M
2021-02-26 59.38 59.38 59.38 59.38 0.0M
2021-02-25 59.86 60.64 59.30 59.30 0.0M
2021-02-24 57.86 57.86 57.86 57.86 0.0M
2021-02-23 58.00 59.00 58.00 58.88 0.0M
2021-02-22 55.00 55.16 54.40 55.16 0.0M
2021-02-19 56.42 56.96 55.70 55.70 0.0M
2021-02-18 57.80 57.80 56.72 56.72 0.0M
2021-02-17 56.46 57.86 56.46 57.86 0.0M
2021-02-16 58.00 58.00 56.00 57.50 0.0M
2021-02-15 57.62 57.70 57.00 57.42 0.0M
2021-02-12 57.00 58.10 56.78 58.10 0.0M
2021-02-11 61.86 61.86 55.66 57.20 0.0M
2021-02-10 62.98 69.54 61.74 63.00 0.0M
2021-02-09 60.06 62.86 60.06 62.86 0.0M
2021-02-08 62.00 62.00 60.90 60.90 0.0M
2021-02-05 62.18 62.18 61.04 62.06 0.0M
2021-02-04 64.16 64.16 62.00 63.30 0.0M
2021-02-03 65.38 65.38 62.66 63.48 0.0M
2021-02-02 66.08 66.40 66.08 66.40 0.0M
2021-02-01 69.00 69.48 66.00 66.00 0.0M
2021-01-29 69.02 70.42 69.02 69.84 0.0M
2021-01-28 70.00 71.26 68.00 71.18 0.0M
2021-01-27 63.40 70.30 63.40 70.30 0.0M
2021-01-26 57.92 61.04 57.92 61.04 0.0M
2021-01-25 56.50 56.50 54.10 56.00 0.0M
2021-01-22 55.30 56.52 55.00 56.52 0.0M
2021-01-21 60.00 60.00 55.66 56.40 0.0M
2021-01-20 60.28 60.74 60.02 60.24 0.0M
2021-01-19 60.32 60.32 60.32 60.32 0.0M
2021-01-18 61.50 61.50 60.10 60.10 0.0M
2021-01-15 62.00 63.08 62.00 62.72 0.0M
2021-01-14 61.52 63.60 61.52 63.60 0.0M
2021-01-13 61.72 61.72 60.74 60.74 0.0M
2021-01-12 62.82 62.82 62.82 62.82 0.0M
2021-01-11 62.98 63.92 62.32 62.32 0.0M
2021-01-08 64.66 64.68 64.66 64.68 0.0M
2021-01-07 63.90 64.96 63.90 64.96 0.0M
2021-01-06 63.18 64.30 63.18 64.04 0.0M
2021-01-05 62.76 62.76 62.76 62.76 0.0M
2021-01-04 65.00 65.00 64.60 64.60 0.0M