UNIBAIL-RODAMCO-WE

URW 
(PAR-ENX) 
 

History: UNIBAIL-RODAMCO-WE

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
144.00
144.70
141.20
142.10
558,868
142.20
0
16/05/2019
142.00
144.25
141.75
144.00
480,305
143.00
0
15/05/2019
143.80
144.40
142.45
143.25
399,995
143.25
0
14/05/2019
143.40
144.95
142.90
144.25
396,959
143.75
0
13/05/2019
145.75
145.75
142.00
143.10
457,730
143.20
0
10/05/2019
145.00
146.85
144.00
145.75
466,034
145.25
0
09/05/2019
147.50
147.80
145.05
146.60
418,966
146.50
0
08/05/2019
149.55
149.55
147.55
148.15
283,946
148.31
0
07/05/2019
151.85
152.45
149.55
149.55
360,116
150.39
0
06/05/2019
150.00
151.35
148.75
151.25
306,510
150.50
0
03/05/2019
153.30
153.45
150.70
150.90
283,943
151.40
0
02/05/2019
152.10
154.70
152.10
153.80
383,259
153.70
0
30/04/2019
154.20
154.50
151.95
153.25
467,114
153.25
0
29/04/2019
156.10
156.70
154.00
154.45
246,000
154.79
0
26/04/2019
156.00
156.55
153.95
155.95
352,183
155.62
0
25/04/2019
156.65
156.90
154.15
155.35
341,591
155.32
0
24/04/2019
150.85
155.80
150.85
155.50
506,989
154.50
0
23/04/2019
154.65
154.80
150.45
150.85
514,885
151.22
0
18/04/2019
155.30
155.95
153.75
154.65
607,297
154.75
0
17/04/2019
156.15
156.15
154.85
155.10
378,084
155.30
0
16/04/2019
154.40
157.15
154.25
156.50
372,381
156.50
0
15/04/2019
154.25
155.25
153.85
155.00
341,448
154.50
0
12/04/2019
156.35
156.35
154.15
154.50
357,676
154.50
0
11/04/2019
152.60
157.00
152.60
156.00
589,323
156.00
0
10/04/2019
148.25
153.25
148.25
153.25
433,591
152.00
0
09/04/2019
149.85
151.20
147.90
147.90
417,297
148.90
0
08/04/2019
151.50
151.95
149.10
149.10
323,701
150.10
0
05/04/2019
151.50
151.90
150.25
150.90
408,619
151.00
0
04/04/2019
149.95
151.95
149.70
151.95
392,271
151.49
0
03/04/2019
150.30
151.80
149.85
150.15
435,923
150.58
0
02/04/2019
148.50
150.35
148.20
149.85
476,251
149.63
0
01/04/2019
146.75
148.50
146.05
148.50
354,975
148.00
0
29/03/2019
146.00
147.18
145.56
146.14
538,989
146.21
0
28/03/2019
147.02
148.82
145.86
145.86
494,674
146.64
0
27/03/2019
147.36
148.90
146.52
147.96
527,169
147.60
0
26/03/2019
150.22
153.00
150.22
153.00
408,279
152.50
0
25/03/2019
153.00
153.62
149.90
150.50
610,162
151.00
0
22/03/2019
153.42
154.00
150.88
152.14
724,024
152.01
0
21/03/2019
150.50
152.56
149.90
151.92
563,934
151.42
0
20/03/2019
150.44
151.72
149.38
149.38
477,001
150.13
0
19/03/2019
150.00
150.98
149.06
150.04
414,128
150.08
0
18/03/2019
149.50
150.86
148.90
149.90
378,008
150.00
0
15/03/2019
147.60
149.40
146.94
149.34
1,602,848
148.85
0
14/03/2019
145.40
149.00
144.92
148.50
448,156
148.00
0
13/03/2019
144.00
145.62
143.70
145.50
461,695
145.00
0
12/03/2019
146.50
147.56
144.62
144.64
466,258
145.40
0
11/03/2019
147.54
147.54
145.38
146.00
384,312
146.00
0
08/03/2019
144.86
148.02
143.66
146.64
479,336
146.72
0
07/03/2019
144.50
145.78
143.38
144.32
373,227
144.46
0
06/03/2019
144.30
145.00
143.40
143.72
301,657
144.04
0
05/03/2019
143.74
144.40
143.02
144.28
356,355
143.96
0
04/03/2019
142.80
143.74
142.50
143.74
491,498
143.51
0
01/03/2019
142.22
143.56
141.70
141.80
443,603
142.40
0
28/02/2019
142.80
143.36
141.06
142.00
659,233
142.00
0
27/02/2019
143.92
144.16
142.58
143.76
456,704
143.52
0
26/02/2019
143.10
144.22
142.10
143.34
353,971
143.30
0
25/02/2019
142.40
143.94
142.14
142.84
310,981
142.98
0
22/02/2019
142.50
143.62
141.76
142.42
384,625
142.63
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 May 2019 00:24:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB1 - 2019-05-21 01:24:28 - 2019-05-21 00:24:28 - 1000 - Website: OKAY