Unibail-Rodamco

URW
🏛️ germany →
89.06
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 49.08 49.08 49.05 49.05 0.0M
2022-12-29 48.89 48.89 48.89 48.89 0.0M
2022-12-28 49.04 49.04 49.04 49.04 0.0M
2022-12-27 49.21 49.21 48.78 48.78 0.0M
2022-12-23 48.49 48.92 48.49 48.92 0.0M
2022-12-22 49.45 49.45 49.45 49.45 0.0M
2022-12-21 47.75 48.09 47.75 48.09 0.0M
2022-12-20 49.17 49.17 48.00 48.00 0.0M
2022-12-19 49.48 49.82 49.48 49.82 0.0M
2022-12-16 51.31 51.31 49.29 49.37 0.0M
2022-12-15 52.35 52.35 52.35 52.35 0.0M
2022-12-14 52.34 52.34 52.34 52.34 0.0M
2022-12-13 51.24 53.56 51.24 53.56 0.0M
2022-12-12 51.51 51.51 50.51 50.67 0.0M
2022-12-09 51.77 52.38 51.43 51.43 0.0M
2022-12-08 51.07 51.34 51.07 51.34 0.0M
2022-12-07 50.73 50.73 50.73 50.73 0.0M
2022-12-06 51.29 51.29 51.29 51.29 0.0M
2022-12-05 51.15 51.15 51.15 51.15 0.0M
2022-12-02 51.01 51.57 51.01 51.57 0.0M
2022-12-01 51.78 51.78 51.36 51.36 0.0M
2022-11-30 52.18 52.18 52.18 52.18 0.0M
2022-11-29 52.07 52.07 51.85 51.85 0.0M
2022-11-28 52.48 52.49 52.48 52.49 0.0M
2022-11-25 52.85 52.85 52.85 52.85 0.0M
2022-11-24 51.68 53.64 51.68 53.64 0.0M
2022-11-23 51.10 51.31 51.03 51.03 0.0M
2022-11-22 51.15 51.92 51.15 51.92 0.0M
2022-11-21 51.20 51.52 51.20 51.42 0.0M
2022-11-18 50.50 51.13 50.50 51.13 0.0M
2022-11-17 53.01 53.01 51.95 51.95 0.0M
2022-11-16 53.62 53.62 53.43 53.43 0.0M
2022-11-15 55.01 55.01 54.52 54.82 0.0M
2022-11-14 54.26 55.51 54.26 55.51 0.0M
2022-11-11 52.32 55.25 52.32 55.22 0.0M
2022-11-10 47.68 52.25 47.68 52.25 0.0M
2022-11-09 48.59 48.59 48.34 48.34 0.0M
2022-11-08 48.48 48.48 48.48 48.48 0.0M
2022-11-04 47.15 48.00 47.15 48.00 0.0M
2022-11-03 47.50 47.50 47.50 47.50 0.0M
2022-11-02 48.48 48.48 48.48 48.48 0.0M
2022-11-01 48.51 48.51 48.51 48.51 0.0M
2022-10-31 46.90 46.90 46.90 46.90 0.0M
2022-10-28 47.05 47.19 47.04 47.10 0.0M
2022-10-27 45.96 45.96 45.96 45.96 0.0M
2022-10-26 46.43 47.50 46.43 47.40 0.0M
2022-10-25 44.84 44.84 44.84 44.84 0.0M
2022-10-24 44.50 44.50 44.10 44.10 0.0M
2022-10-21 44.36 44.36 44.36 44.36 0.0M
2022-10-20 43.50 43.50 43.50 43.50 0.0M
2022-10-19 44.05 44.20 44.00 44.00 0.0M
2022-10-18 43.87 43.87 43.87 43.87 0.0M
2022-10-17 43.15 43.15 43.15 43.15 0.0M
2022-10-14 42.50 43.24 42.46 43.24 0.0M
2022-10-13 40.81 43.10 40.81 43.10 0.0M
2022-10-12 41.02 41.02 41.02 41.02 0.0M
2022-10-11 41.12 41.12 41.12 41.12 0.0M
2022-10-10 41.83 41.83 41.83 41.83 0.0M
2022-10-07 42.51 42.67 42.51 42.67 0.0M
2022-10-06 42.30 42.30 42.30 42.30 0.0M
2022-10-05 43.94 43.94 43.00 43.00 0.0M
2022-10-04 43.84 43.84 43.45 43.45 0.0M
2022-10-03 42.90 42.90 42.17 42.17 0.0M
2022-09-30 40.77 42.80 40.77 42.80 0.0M
2022-09-29 41.48 41.86 39.65 39.65 0.0M
2022-09-28 41.21 42.39 39.72 42.39 0.0M
2022-09-27 43.69 43.69 42.65 42.65 0.0M
2022-09-26 43.86 43.86 43.86 43.86 0.0M
2022-09-23 46.08 46.08 45.01 45.01 0.0M
2022-09-22 46.30 46.30 45.78 45.78 0.0M
2022-09-21 47.77 48.00 47.77 48.00 0.0M
2022-09-20 50.80 50.80 50.80 50.80 0.0M
2022-09-19 50.69 50.95 50.00 50.95 0.0M
2022-09-16 50.52 50.52 50.52 50.52 0.0M
2022-09-15 50.75 51.50 50.75 51.50 0.0M
2022-09-14 50.99 51.00 50.99 51.00 0.0M
2022-09-13 53.70 53.70 53.70 53.70 0.0M
2022-09-12 52.30 53.79 52.30 53.79 0.0M
2022-09-09 50.79 51.99 50.79 51.99 0.0M
2022-09-08 51.47 51.47 51.47 51.47 0.0M
2022-09-07 50.16 50.78 50.16 50.78 0.0M
2022-09-06 50.50 50.50 50.50 50.50 0.0M
2022-09-05 49.84 49.84 49.84 49.84 0.0M
2022-09-02 49.48 49.48 49.48 49.48 0.0M
2022-09-01 49.56 49.56 49.56 49.56 0.0M
2022-08-31 52.04 52.04 52.04 52.04 0.0M
2022-08-30 51.98 51.98 51.98 51.98 0.0M
2022-08-29 51.19 51.96 51.19 51.96 0.0M
2022-08-26 53.55 53.55 53.55 53.55 0.0M
2022-08-25 53.68 53.68 53.68 53.68 0.0M
2022-08-24 52.24 52.24 51.74 52.02 0.0M
2022-08-23 53.77 53.77 53.54 53.54 0.0M
2022-08-22 55.08 55.08 55.08 55.08 0.0M
2022-08-19 56.56 57.02 56.56 57.02 0.0M
2022-08-18 57.35 57.35 57.35 57.35 0.0M
2022-08-17 59.66 59.66 59.66 59.66 0.0M
2022-08-16 60.84 60.84 60.84 60.84 0.0M
2022-08-15 60.65 61.07 60.65 61.07 0.0M
2022-08-12 59.84 59.84 59.84 59.84 0.0M
2022-08-11 59.63 59.63 59.63 59.63 0.0M
2022-08-10 57.00 59.28 57.00 59.28 0.0M
2022-08-09 56.95 56.97 56.95 56.97 0.0M
2022-08-08 57.19 57.68 57.19 57.68 0.0M
2022-08-05 57.04 57.04 57.04 57.04 0.0M
2022-08-04 57.33 58.02 57.33 57.49 0.0M
2022-08-03 55.69 55.92 55.69 55.92 0.0M
2022-08-02 54.84 54.86 54.84 54.86 0.0M
2022-08-01 55.71 55.73 55.71 55.73 0.0M
2022-07-29 54.64 54.64 54.64 54.64 0.0M
2022-07-28 52.50 52.50 52.50 52.50 0.0M
2022-07-27 51.81 51.81 51.81 51.81 0.0M
2022-07-26 50.67 50.67 50.67 50.67 0.0M
2022-07-25 51.53 51.57 51.53 51.57 0.0M
2022-07-22 49.00 49.00 49.00 49.00 0.0M
2022-07-21 49.28 49.28 49.28 49.28 0.0M
2022-07-20 50.39 50.39 50.08 50.08 0.0M
2022-07-19 48.86 48.86 48.86 48.86 0.0M
2022-07-18 48.95 49.39 48.95 49.34 0.0M
2022-07-15 47.23 48.05 47.23 48.05 0.0M
2022-07-14 47.90 47.90 46.98 47.02 0.0M
2022-07-13 48.14 48.14 48.14 48.14 0.0M
2022-07-12 45.91 45.91 45.91 45.91 0.0M
2022-07-11 48.46 48.46 48.46 48.46 0.0M
2022-07-08 48.27 50.50 48.27 50.34 0.0M
2022-07-07 47.84 48.02 47.84 48.02 0.0M
2022-07-06 46.82 46.82 46.82 46.82 0.0M
2022-07-05 47.92 47.92 46.63 46.77 0.0M
2022-07-04 48.93 48.93 47.25 47.25 0.0M
2022-07-01 48.10 49.20 48.10 48.59 0.0M
2022-06-30 49.85 49.85 48.30 48.86 0.0M
2022-06-29 52.16 52.16 50.37 50.37 0.0M
2022-06-28 53.45 53.45 53.45 53.45 0.0M
2022-06-27 52.37 52.37 52.37 52.37 0.0M
2022-06-24 51.31 51.31 51.31 51.31 0.0M
2022-06-23 51.73 51.73 51.09 51.09 0.0M
2022-06-22 52.27 52.27 52.10 52.10 0.0M
2022-06-21 55.17 55.19 55.04 55.06 0.0M
2022-06-20 52.45 54.65 52.45 54.65 0.0M
2022-06-17 52.85 53.30 52.00 52.00 0.0M
2022-06-16 54.18 54.18 52.40 52.96 0.0M
2022-06-15 54.90 54.98 54.90 54.98 0.0M
2022-06-14 55.33 55.33 53.26 53.64 0.0M
2022-06-13 58.13 58.13 55.36 55.41 0.0M
2022-06-10 60.69 60.69 60.24 60.24 0.0M
2022-06-09 63.20 63.20 61.76 61.76 0.0M
2022-06-08 63.41 64.24 63.41 64.11 0.0M
2022-06-07 64.31 64.31 64.31 64.31 0.0M
2022-06-06 64.02 64.02 64.02 64.02 0.0M
2022-06-03 63.22 63.22 63.22 63.22 0.0M
2022-06-02 64.27 64.27 63.30 63.30 0.0M
2022-06-01 65.83 65.83 65.00 65.00 0.0M
2022-05-31 66.00 66.00 66.00 66.00 0.0M
2022-05-30 66.57 67.62 66.57 67.50 0.0M
2022-05-27 65.80 65.80 64.90 65.45 0.0M
2022-05-26 65.41 65.41 65.41 65.41 0.0M
2022-05-25 65.83 65.83 65.83 65.83 0.0M
2022-05-24 67.09 67.09 65.94 65.94 0.0M
2022-05-23 66.98 66.98 66.98 66.98 0.0M
2022-05-20 63.60 65.59 63.60 65.59 0.0M
2022-05-19 70.09 70.09 64.48 64.48 0.0M
2022-05-18 71.19 71.19 71.19 71.19 0.0M
2022-05-17 70.60 71.13 70.60 71.13 0.0M
2022-05-16 70.25 70.25 70.14 70.14 0.0M
2022-05-13 69.68 69.68 69.50 69.50 0.0M
2022-05-12 68.97 68.97 68.97 68.97 0.0M
2022-05-11 69.41 70.00 69.41 70.00 0.0M
2022-05-10 67.04 67.04 67.00 67.00 0.0M
2022-05-09 66.49 66.93 66.49 66.93 0.0M
2022-05-06 67.17 67.17 66.50 66.82 0.0M
2022-05-05 70.03 70.40 70.03 70.40 0.0M
2022-05-04 69.26 69.26 69.26 69.26 0.0M
2022-05-03 67.95 67.95 67.95 67.95 0.0M
2022-05-02 67.20 67.20 65.69 65.69 0.0M
2022-04-29 68.07 68.07 67.45 67.45 0.0M
2022-04-28 71.00 71.00 67.85 67.85 0.0M
2022-04-27 69.49 69.49 69.49 69.49 0.0M
2022-04-26 69.97 69.97 69.97 69.97 0.0M
2022-04-25 68.50 69.09 68.50 69.09 0.0M
2022-04-22 70.64 70.64 69.60 69.60 0.0M
2022-04-21 69.60 70.81 69.60 70.81 0.0M
2022-04-20 69.47 69.47 69.47 69.47 0.0M
2022-04-19 70.84 70.84 70.84 70.84 0.0M
2022-04-14 70.66 70.66 70.17 70.17 0.0M
2022-04-13 69.56 71.00 69.56 71.00 0.0M
2022-04-12 68.24 70.00 68.24 69.85 0.0M
2022-04-11 68.37 69.95 68.37 69.50 0.0M
2022-04-08 68.40 68.40 68.40 68.40 0.0M
2022-04-07 67.39 67.39 67.39 67.39 0.0M
2022-04-06 68.11 68.11 68.11 68.11 0.0M
2022-04-05 67.72 67.72 67.72 67.72 0.0M
2022-04-04 67.31 67.31 67.12 67.12 0.0M
2022-04-01 68.40 68.40 67.90 67.90 0.0M
2022-03-31 68.52 68.52 68.52 68.52 0.0M
2022-03-30 68.16 69.67 68.16 69.43 0.0M
2022-03-29 65.51 65.51 65.51 65.51 0.0M
2022-03-28 63.65 63.66 63.65 63.66 0.0M
2022-03-25 60.97 62.71 60.97 62.71 0.0M
2022-03-24 61.10 61.10 61.10 61.10 0.0M
2022-03-23 62.95 62.95 62.95 62.95 0.0M
2022-03-22 62.03 62.03 62.03 62.03 0.0M
2022-03-21 62.02 62.02 61.45 61.45 0.0M
2022-03-18 62.73 62.88 61.83 62.32 0.0M
2022-03-17 65.19 65.19 63.80 63.80 0.0M
2022-03-16 63.41 65.51 63.41 65.51 0.0M
2022-03-15 62.05 62.05 61.13 61.17 0.0M
2022-03-14 62.02 62.02 61.38 61.38 0.0M
2022-03-11 59.85 59.87 59.37 59.87 0.0M
2022-03-10 57.61 59.79 57.54 59.79 0.0M
2022-03-09 54.16 57.24 54.16 57.24 0.0M
2022-03-08 54.05 54.05 54.05 54.05 0.0M
2022-03-07 57.90 58.23 53.48 53.48 0.0M
2022-03-04 62.90 62.97 59.80 60.12 0.0M
2022-03-03 65.35 65.35 64.30 64.30 0.0M
2022-03-02 63.73 63.73 63.70 63.70 0.0M
2022-03-01 67.70 67.70 66.14 66.14 0.0M
2022-02-28 66.62 66.62 66.52 66.52 0.0M
2022-02-25 66.63 66.63 66.63 66.63 0.0M
2022-02-24 66.74 66.74 66.74 66.74 0.0M
2022-02-23 70.09 70.25 69.61 69.95 0.0M
2022-02-22 68.03 69.75 68.03 69.49 0.0M
2022-02-21 71.35 71.35 67.00 67.00 0.0M
2022-02-18 72.09 72.31 72.09 72.31 0.0M
2022-02-17 71.47 71.88 71.47 71.87 0.0M
2022-02-16 70.01 71.19 70.01 71.19 0.0M
2022-02-15 68.86 68.86 68.86 68.86 0.0M
2022-02-14 67.22 67.22 67.21 67.21 0.0M
2022-02-11 69.79 70.26 69.79 69.90 0.0M
2022-02-10 69.15 71.61 69.15 71.61 0.0M
2022-02-09 63.54 64.55 63.54 64.55 0.0M
2022-02-08 62.01 63.28 62.01 63.28 0.0M
2022-02-07 62.68 62.68 61.79 61.80 0.0M
2022-02-04 65.92 65.92 63.10 63.10 0.0M
2022-02-03 67.32 67.32 67.25 67.25 0.0M
2022-02-02 68.55 68.55 68.55 68.55 0.0M
2022-02-01 66.96 67.57 66.96 67.57 0.0M
2022-01-31 66.41 66.91 66.41 66.91 0.0M
2022-01-28 65.78 65.78 65.78 65.78 0.0M
2022-01-27 65.47 66.64 65.35 66.64 0.0M
2022-01-26 65.21 65.21 65.21 65.21 0.0M
2022-01-25 63.42 64.38 63.42 64.19 0.0M
2022-01-24 64.02 64.02 64.02 64.02 0.0M
2022-01-21 65.03 65.03 64.05 64.05 0.0M
2022-01-20 66.30 66.35 66.30 66.35 0.0M
2022-01-19 65.78 66.41 65.78 66.41 0.0M
2022-01-18 64.88 64.88 64.88 64.88 0.0M
2022-01-17 65.54 65.54 65.17 65.17 0.0M
2022-01-14 64.88 64.88 64.88 64.88 0.0M
2022-01-13 65.07 65.07 64.78 64.78 0.0M
2022-01-12 66.62 66.62 64.69 64.69 0.0M
2022-01-11 66.58 66.58 66.58 66.58 0.0M
2022-01-10 65.49 66.61 65.49 66.61 0.0M
2022-01-07 66.60 66.60 66.60 66.60 0.0M
2022-01-06 65.06 66.70 65.06 66.70 0.0M
2022-01-05 64.79 66.68 64.79 66.68 0.0M
2022-01-04 63.89 65.00 63.37 64.64 0.0M
2022-01-03 61.89 62.88 61.89 62.88 0.0M