Universal Music Group N.V. (0VD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 18 Apr 2024 | 26.90 | 26.90 | 26.63 | 26.63 | 26.63 | 191 |
| 17 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 16 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 15 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 12 Apr 2024 | 27.52 | 27.69 | 27.52 | 27.69 | 27.69 | - |
| 11 Apr 2024 | 27.44 | 27.61 | 27.44 | 27.61 | 27.61 | - |
| 10 Apr 2024 | 27.16 | 27.45 | 27.16 | 27.45 | 27.45 | - |
| 09 Apr 2024 | 27.14 | 27.23 | 27.14 | 27.21 | 27.21 | - |
| 08 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 05 Apr 2024 | 27.29 | 27.71 | 27.29 | 27.59 | 27.59 | - |
| 04 Apr 2024 | 28.37 | 28.37 | 27.58 | 27.67 | 27.67 | - |
| 03 Apr 2024 | 26.79 | 28.00 | 26.78 | 28.00 | 28.00 | 56 |
| 02 Apr 2024 | 27.82 | 27.82 | 27.15 | 27.15 | 27.15 | - |
| 28 Mar 2024 | 27.10 | 27.83 | 27.10 | 27.83 | 27.83 | - |
| 27 Mar 2024 | 26.68 | 26.93 | 26.68 | 26.79 | 26.79 | - |
| 26 Mar 2024 | 26.65 | 27.27 | 26.65 | 26.94 | 26.94 | 130 |
| 25 Mar 2024 | 27.34 | 27.34 | 26.93 | 26.93 | 26.93 | - |
| 22 Mar 2024 | 26.97 | 27.39 | 26.97 | 27.32 | 27.32 | - |
| 21 Mar 2024 | 27.55 | 27.56 | 27.05 | 27.05 | 27.05 | - |
| 20 Mar 2024 | 26.67 | 27.40 | 26.67 | 27.29 | 27.29 | - |
| 19 Mar 2024 | 26.52 | 26.72 | 26.52 | 26.72 | 26.72 | - |
| 18 Mar 2024 | 27.29 | 27.29 | 26.62 | 26.62 | 26.62 | - |
| 15 Mar 2024 | 27.35 | 27.44 | 27.35 | 27.44 | 27.44 | - |
| 14 Mar 2024 | 26.71 | 27.17 | 26.71 | 27.16 | 27.16 | - |
| 13 Mar 2024 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | - |
| 12 Mar 2024 | 26.60 | 26.70 | 26.49 | 26.70 | 26.70 | - |
| 11 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 08 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 07 Mar 2024 | 26.99 | 27.30 | 26.99 | 27.15 | 27.15 | - |
| 06 Mar 2024 | 27.13 | 27.17 | 26.97 | 26.97 | 26.97 | - |
| 05 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 04 Mar 2024 | 27.48 | 27.69 | 27.28 | 27.53 | 27.53 | 120 |
| 01 Mar 2024 | 27.73 | 27.73 | 27.22 | 27.54 | 27.54 | - |
| 29 Feb 2024 | 26.51 | 28.17 | 26.51 | 27.70 | 27.70 | - |
| 28 Feb 2024 | 26.24 | 26.34 | 26.16 | 26.30 | 26.30 | - |
| 27 Feb 2024 | 26.87 | 26.87 | 26.46 | 26.51 | 26.51 | - |
| 26 Feb 2024 | 26.78 | 27.28 | 26.78 | 26.90 | 26.90 | 98 |
| 23 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 150 |
| 22 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 21 Feb 2024 | 26.23 | 26.89 | 26.23 | 26.71 | 26.71 | - |
| 20 Feb 2024 | 26.81 | 27.00 | 26.77 | 26.93 | 26.93 | 200 |
| 19 Feb 2024 | 26.71 | 26.79 | 26.46 | 26.79 | 26.79 | - |
| 16 Feb 2024 | 26.32 | 26.87 | 26.32 | 26.86 | 26.86 | - |
| 15 Feb 2024 | 27.23 | 27.23 | 26.53 | 26.77 | 26.77 | - |
| 14 Feb 2024 | 27.16 | 27.28 | 27.05 | 27.23 | 27.23 | - |
| 13 Feb 2024 | 27.29 | 27.29 | 26.85 | 27.09 | 27.09 | - |
| 12 Feb 2024 | 27.36 | 27.45 | 27.36 | 27.42 | 27.42 | - |
| 09 Feb 2024 | 27.24 | 27.24 | 26.98 | 27.18 | 27.18 | - |
| 08 Feb 2024 | 27.07 | 27.43 | 27.07 | 27.37 | 27.37 | - |
| 07 Feb 2024 | 27.28 | 27.33 | 27.15 | 27.30 | 27.30 | - |
| 06 Feb 2024 | 26.91 | 27.59 | 26.80 | 27.59 | 27.59 | 200 |
| 05 Feb 2024 | 27.00 | 27.07 | 26.71 | 26.79 | 26.79 | 102 |
| 02 Feb 2024 | 27.43 | 27.47 | 27.05 | 27.05 | 27.05 | 31 |
| 01 Feb 2024 | 27.13 | 27.40 | 26.87 | 27.23 | 27.23 | 103 |
| 31 Jan 2024 | 27.63 | 27.63 | 27.26 | 27.41 | 27.41 | - |
| 30 Jan 2024 | 27.40 | 27.61 | 27.40 | 27.61 | 27.61 | 50 |
| 29 Jan 2024 | 27.61 | 27.67 | 27.60 | 27.61 | 27.61 | - |
| 26 Jan 2024 | 27.68 | 27.72 | 27.53 | 27.72 | 27.72 | - |
| 25 Jan 2024 | 27.33 | 27.64 | 27.20 | 27.64 | 27.64 | 290 |
| 24 Jan 2024 | 27.36 | 27.38 | 27.30 | 27.38 | 27.38 | - |
| 23 Jan 2024 | 27.75 | 27.75 | 27.24 | 27.32 | 27.32 | - |
| 22 Jan 2024 | 27.25 | 27.47 | 27.23 | 27.46 | 27.46 | - |
| 19 Jan 2024 | 26.85 | 27.17 | 26.85 | 27.17 | 27.17 | 1,033 |
| 18 Jan 2024 | 26.47 | 26.72 | 26.47 | 26.72 | 26.72 | - |
| 17 Jan 2024 | 26.33 | 26.36 | 26.27 | 26.33 | 26.33 | 40 |
| 16 Jan 2024 | 26.70 | 26.70 | 26.43 | 26.56 | 26.56 | - |
| 15 Jan 2024 | 26.78 | 26.82 | 26.70 | 26.82 | 26.82 | - |
| 12 Jan 2024 | 26.25 | 26.68 | 26.25 | 26.68 | 26.68 | - |
| 11 Jan 2024 | 25.58 | 26.27 | 25.58 | 26.19 | 26.19 | - |
| 10 Jan 2024 | 25.08 | 25.35 | 25.08 | 25.35 | 25.35 | - |
| 09 Jan 2024 | 25.16 | 25.30 | 25.04 | 25.18 | 25.18 | - |
| 08 Jan 2024 | 24.91 | 25.06 | 24.91 | 25.06 | 25.06 | - |
| 05 Jan 2024 | 24.92 | 25.06 | 24.69 | 25.06 | 25.06 | 20 |
| 04 Jan 2024 | 24.88 | 25.02 | 24.88 | 25.02 | 25.02 | - |
| 03 Jan 2024 | 25.18 | 25.18 | 24.89 | 24.98 | 24.98 | 105 |
| 02 Jan 2024 | 25.69 | 25.74 | 25.26 | 25.28 | 25.28 | - |
| 29 Dec 2023 | 25.70 | 25.85 | 25.70 | 25.80 | 25.80 | - |
| 28 Dec 2023 | 25.82 | 25.82 | 25.66 | 25.72 | 25.72 | - |
| 27 Dec 2023 | 25.53 | 25.81 | 25.53 | 25.79 | 25.79 | - |
| 22 Dec 2023 | 25.58 | 25.61 | 25.58 | 25.58 | 25.58 | - |
| 21 Dec 2023 | 25.75 | 25.75 | 25.65 | 25.65 | 25.65 | - |
| 20 Dec 2023 | 26.02 | 26.26 | 25.96 | 25.96 | 25.96 | 40 |
| 19 Dec 2023 | 26.23 | 26.63 | 25.98 | 26.05 | 26.05 | - |
| 18 Dec 2023 | 25.49 | 26.24 | 25.49 | 26.24 | 26.24 | - |
| 15 Dec 2023 | 25.29 | 25.96 | 25.29 | 25.84 | 25.84 | - |
| 14 Dec 2023 | 25.99 | 26.15 | 25.85 | 25.86 | 25.86 | - |
| 13 Dec 2023 | 25.64 | 25.80 | 25.64 | 25.64 | 25.64 | 14 |
| 12 Dec 2023 | 25.34 | 25.62 | 25.34 | 25.62 | 25.62 | - |
| 11 Dec 2023 | 24.90 | 25.31 | 24.90 | 25.31 | 25.31 | 202 |
| 08 Dec 2023 | 24.97 | 25.02 | 24.89 | 25.02 | 25.02 | 103 |
| 07 Dec 2023 | 24.62 | 24.81 | 24.53 | 24.81 | 24.81 | - |
| 06 Dec 2023 | 24.74 | 25.02 | 24.74 | 24.91 | 24.91 | - |
| 05 Dec 2023 | 24.39 | 24.63 | 24.08 | 24.63 | 24.63 | 258 |
| 04 Dec 2023 | 24.49 | 24.58 | 24.49 | 24.58 | 24.58 | - |
| 01 Dec 2023 | 24.23 | 24.55 | 24.20 | 24.55 | 24.55 | - |
| 30 Nov 2023 | 24.09 | 24.12 | 24.08 | 24.11 | 24.11 | - |
| 29 Nov 2023 | 24.16 | 24.59 | 24.07 | 24.07 | 24.07 | 40 |
| 28 Nov 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 27 Nov 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| *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.