Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,711.73 +372.02 (+0.55%) CMC Crypto 200
1,426.24 -2.33 (-0.16%)
Unibail-Rodamco-Westfield (1BR1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 30 May 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 29 May 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 28 May 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 27 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 24 May 2024 | 79.04 | 79.04 | 78.72 | 78.72 | 78.72 | 120 |
| 23 May 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 22 May 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 21 May 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 20 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 17 May 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 16 May 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 15 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 14 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 14 May 2024 | 2.5 Dividend | |||||
| 13 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 76.56 | - |
| 10 May 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 76.83 | - |
| 09 May 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 76.31 | - |
| 08 May 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 76.79 | - |
| 07 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 77.30 | - |
| 06 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 76.89 | - |
| 03 May 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 76.17 | - |
| 02 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.49 | - |
| 30 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 75.36 | - |
| 29 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 75.57 | - |
| 26 Apr 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 74.89 | - |
| 25 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 74.02 | - |
| 24 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.57 | - |
| 23 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 74.45 | - |
| 22 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 72.94 | - |
| 19 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 71.29 | - |
| 18 Apr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 71.72 | - |
| 17 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 70.65 | - |
| 16 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.36 | - |
| 15 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 71.14 | - |
| 12 Apr 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 71.62 | - |
| 11 Apr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 71.51 | - |
| 10 Apr 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 72.88 | - |
| 09 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 71.81 | - |
| 08 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 70.48 | - |
| 05 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 69.92 | - |
| 04 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.59 | - |
| 03 Apr 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 71.21 | - |
| 02 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 71.95 | - |
| 28 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 72.28 | - |
| 27 Mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 71.99 | - |
| 26 Mar 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 71.41 | - |
| 25 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 71.06 | - |
| 22 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 70.56 | - |
| 21 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.40 | - |
| 20 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 68.87 | - |
| 19 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.37 | - |
| 18 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.88 | - |
| 15 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 68.70 | - |
| 14 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.65 | - |
| 13 Mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 68.43 | - |
| 12 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 69.98 | - |
| 11 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 68.14 | - |
| 08 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 67.96 | - |
| 07 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.12 | - |
| 06 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 66.72 | - |
| 05 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.50 | - |
| 04 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 66.86 | - |
| 01 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.66 | - |
| 29 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 65.19 | - |
| 28 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 67.01 | - |
| 27 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.54 | - |
| 26 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 66.22 | - |
| 23 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.45 | - |
| 22 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 67.26 | - |
| 21 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.40 | - |
| 20 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 68.10 | - |
| 19 Feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 67.48 | - |
| 16 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.52 | - |
| 15 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 66.99 | - |
| 14 Feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 66.90 | - |
| 13 Feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 69.67 | - |
| 12 Feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 68.41 | - |
| 09 Feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 67.48 | - |
| 08 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 65.04 | - |
| 07 Feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.49 | - |
| 06 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 63.47 | - |
| 05 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 63.51 | - |
| 02 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 63.27 | - |
| 01 Feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.09 | - |
| 31 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 64.55 | - |
| 30 Jan 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 64.67 | - |
| 29 Jan 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.42 | - |
| 26 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 64.46 | - |
| 25 Jan 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.38 | - |
| 24 Jan 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 62.93 | - |
| 23 Jan 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 62.62 | - |
| 22 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 62.96 | - |
| 19 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 62.69 | - |
| 18 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 63.64 | - |
| 17 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 63.72 | - |
| 16 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 63.84 | - |
| 15 Jan 2024 | 66.56 | 67.26 | 66.56 | 67.26 | 65.13 | 123 |
| 12 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 63.84 | - |
| 11 Jan 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 64.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.