LSE, 0YO9 End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0YO9: Unibail-Rodamco-Westfield Se

29 Aug 2025

LAST: 88.82	CHANGE: 0.64	OPEN: 88.24	HIGH: 89.24	ASK: 81.30	VOLUME: 98.8K
LAST: 88.82	CHG(%): 0.73	PREV: 88.18	LOW: 88.23	BID: 73.56

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	88.24	89.24	88.23	88.82	98.8K
28 Aug 25	88.62	88.86	87.28	88.18	16.7K
27 Aug 25	88.90	88.90	87.64	87.85	12.1K
26 Aug 25	89.40	89.40	87.30	88.77	71K
25 Aug 25	90.69	91.98	90.62	91.85	21.1K
22 Aug 25	90.82	91.98	90.62	91.60	19.3K
21 Aug 25	91.28	91.28	90.24	90.65	4.6K
20 Aug 25	91.10	91.74	90.70	91.22	138.7K
19 Aug 25	91.30	91.44	90.86	91.11	60.1K
18 Aug 25	91.00	92.04	90.76	91.41	140.3K

COMPANY PROFILE

Name:	Unibail-Rodamco-Westfield Se
About:	Unibail-Rodamco-Westfield is an owner, developer and operator of sustainable, high-quality real estate assets in the most dynamic cities in Europe and the United States. The Group operates 67 shopping centres in 11 countries, including 39 which carry the iconic Westfield brand. These centres attract over 900 million visits annually and provide a unique platform for retailers and brands to connect with consumers. URW also has a portfolio of high-quality offices, 10 convention and exhibition venues in Paris, and a "3.5 Bn development pipeline of mainly mixed-use assets. Its "50 Bn portfolio is 87% in retail, 6% in offices, 5% in convention and exhibition venues, and 2% in services (as at December 31, 2024). URW is a committed partner to major cities on urban regeneration projects, through both mixed-use development and the retrofitting of buildings to industry-leading sustainability standards. These commitments are enhanced by the Group's Better Places plan, which strives to make a positive environmental, social and economic impact on the cities and communities where URW operates. URW's stapled shares are listed on Euronext Paris (Ticker: URW), with a secondary listing in Australia through Chess Depositary Interests. The Group benefits from a BBB+ rating from Standard & Poor's and from a Baa2 rating from Moody's.
Address:	7 Place du Chancelier Adenauer, Paris, France, 75016
Website:	https://www.urw.com
ISIN:	FR0013326246
LEI:	969500SHQITWXSIS7N89

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	89.09
MA10:	90.15
MA20:	89.27
MA50:	84.43
MA100:	80.93
MA200:	78.63
STO9:	23.58
STO14:	23.25
RSI14:	49.26
WPR14:	-75.65
MTM14:	0.17
ROC14:	0.00
ATR:	1.50
Week High:	91.98
Week Low:	87.28
Month High:	92.04
Month Low:	82.34
Year High:	92.04
Year Low:	62.00

RECENT DIVIDENDS

Date	Amount
08 May 2025	$3.50
14 May 2024	$2.50
24 Mar 2020	$5.40
03 Jul 2019	$5.40
27 Mar 2019	$5.40