Australia markets open in 9 hours 49 minutes

Vivendi SE (VVU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.61+0.11 (+1.12%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.619.619.619.619.61-
02 May 20249.519.519.519.519.51-
30 Apr 20249.579.579.579.579.57-
30 Apr 20240.25 Dividend
29 Apr 20249.859.859.859.859.60-
26 Apr 20249.709.899.709.899.64300
25 Apr 20249.919.919.919.919.66-
24 Apr 202410.0510.0510.0510.059.79-
23 Apr 20249.9510.039.9510.039.7825
22 Apr 20249.939.939.939.939.68-
19 Apr 20249.699.699.699.699.44-
18 Apr 20249.799.799.799.799.54-
17 Apr 20249.679.679.679.679.42-
16 Apr 20249.789.789.789.789.53-
15 Apr 20249.939.939.939.939.68-
12 Apr 202410.0610.0610.0610.069.80-
11 Apr 20249.869.869.869.869.61-
10 Apr 20249.969.969.969.969.71-
09 Apr 20249.959.959.959.959.69-
08 Apr 202410.0210.0210.0210.029.77-
05 Apr 202410.0910.0910.0910.099.83-
04 Apr 202410.1510.1510.1510.159.90-
03 Apr 20249.949.949.949.949.69-
02 Apr 202410.0910.0910.0910.099.83-
28 Mar 202410.0410.0410.0410.049.79-
27 Mar 20249.939.939.939.939.68-
26 Mar 20249.969.969.969.969.71-
25 Mar 20249.849.849.849.849.59-
22 Mar 20249.849.849.849.849.59-
21 Mar 202410.0710.0710.0710.079.81-
20 Mar 20249.869.869.869.869.61-
19 Mar 20249.929.929.929.929.66-
18 Mar 20249.999.999.999.999.74-
15 Mar 20249.999.999.999.999.74-
14 Mar 20249.779.779.779.779.53-
13 Mar 20249.999.999.999.999.73-
12 Mar 202410.0310.039.989.989.73100
11 Mar 20249.959.959.959.959.70-
08 Mar 202410.2810.2810.2810.2810.02-
07 Mar 202410.1610.1610.1610.169.91-
06 Mar 202410.3510.3510.3510.3510.09-
05 Mar 202410.3110.3110.3110.3110.05-
04 Mar 202410.4010.4010.4010.4010.14-
01 Mar 202410.3810.3810.3810.3810.12-
29 Feb 202410.2010.2010.2010.209.95-
28 Feb 202410.1410.1410.1410.149.88-
27 Feb 202410.1110.1110.1110.119.85-
26 Feb 202410.1910.1910.1910.199.94-
23 Feb 202410.2710.2710.2710.2710.00-
22 Feb 202410.2710.2710.2710.2710.00-
21 Feb 202410.2310.2310.2310.239.97-
20 Feb 202410.2010.2010.2010.209.94-
19 Feb 202410.2210.2210.2210.229.96-
16 Feb 202410.3610.3610.3610.3610.10-
15 Feb 202410.3910.3910.3910.3910.12-
14 Feb 202410.2710.2710.2710.2710.00-
13 Feb 202410.3910.3910.3910.3910.13-
12 Feb 202410.3110.3110.3110.3110.05-
09 Feb 202410.1510.1510.1510.159.89-
08 Feb 202410.2410.2410.2410.249.98-
07 Feb 202410.3010.3010.3010.3010.03-
06 Feb 202410.3310.3310.3310.3310.07-
05 Feb 202410.2910.2910.2910.2910.03-
02 Feb 202410.3210.3210.3210.3210.06-
01 Feb 202410.3810.3810.3810.3810.11-
31 Jan 202410.5410.5410.5410.5410.27-
30 Jan 202410.2910.2910.2910.2910.03-
29 Jan 202410.1810.1810.1810.189.92-
26 Jan 202410.0510.0510.0510.059.79-
25 Jan 20249.959.959.959.959.70-
24 Jan 20249.869.869.869.869.61-
23 Jan 20249.859.859.859.859.60-
22 Jan 20249.779.779.779.779.52-
19 Jan 20249.799.799.799.799.54-
18 Jan 20249.839.839.839.839.58-
17 Jan 20249.749.749.749.749.49-
16 Jan 20249.929.929.929.929.67-
15 Jan 20249.819.819.819.819.56-
12 Jan 20249.819.819.819.819.56-
11 Jan 20249.929.929.929.929.67-
10 Jan 20249.909.909.909.909.64-
09 Jan 20249.889.889.889.889.63-
08 Jan 20249.769.769.769.769.51-
05 Jan 20249.619.619.619.619.37-
04 Jan 20249.679.679.679.679.43-
03 Jan 20249.659.659.659.659.41-
02 Jan 20249.689.689.689.689.43-
29 Dec 20239.669.669.669.669.41-
28 Dec 20239.689.689.689.689.44-
27 Dec 20239.609.609.609.609.36-
22 Dec 20239.539.539.539.539.29-
21 Dec 20239.579.579.579.579.32-
20 Dec 20239.599.599.599.599.35-
19 Dec 20239.579.579.579.579.33-
18 Dec 20239.609.609.609.609.36-
15 Dec 20239.869.869.869.869.61-
14 Dec 20239.829.829.829.829.57-
13 Dec 20238.819.508.819.509.26313
12 Dec 20239.029.029.029.028.79-
11 Dec 20238.988.988.988.988.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...