Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Universal Music Group N.V. (UMG.VI)

25.86
-0.27
(-1.03%)
At close: May 2 at 3:30:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.6425.8625.6425.8625.86-
Apr 30, 202526.1726.1726.1326.1326.13-
Apr 29, 202525.2525.4325.0025.0025.00774
Apr 28, 202525.0825.1825.0625.1825.18-
Apr 25, 202524.9425.0424.8725.0425.04-
Apr 24, 202524.5624.9224.5624.8924.89-
Apr 23, 202524.6524.8724.6524.7424.74-
Apr 22, 202524.0424.3024.0124.3024.30-
Apr 17, 202523.7024.1223.7024.0424.04-
Apr 16, 202523.8623.8923.7423.8423.84-
Apr 15, 202523.3523.8323.3523.8323.83-
Apr 14, 202523.4823.4823.2723.3923.39420
Apr 11, 202523.4523.4523.0623.1723.17-
Apr 10, 202523.5323.6923.4723.4723.47-
Apr 9, 202523.0423.0622.9522.9522.95-
Apr 8, 202523.1723.2823.0323.2123.21-
Apr 7, 202522.7023.1622.7023.1623.16387
Apr 4, 202524.4324.4323.6123.6123.61-
Apr 3, 202524.5624.6024.3524.3524.3585
Apr 2, 202524.8924.8924.7824.7824.78-
Apr 1, 202525.6425.6425.3925.3925.39-
Mar 31, 202525.8725.8725.4125.4125.41-
Mar 28, 202525.4625.8525.4625.8525.85-
Mar 27, 202525.5525.6025.4625.6025.60-
Mar 26, 202525.7425.7425.5625.5625.56-
Mar 25, 202525.5725.6425.5725.6425.64-
Mar 24, 202525.7025.7125.5425.5425.54-
Mar 21, 202525.3425.5125.3425.4725.47-
Mar 20, 202525.5025.5025.3125.3725.37-
Mar 19, 202525.5525.6425.5525.6325.63-
Mar 18, 202525.5425.5425.3625.3725.37-
Mar 17, 202525.6025.8525.6025.7925.79-
Mar 14, 202525.7425.8425.5425.8425.84-
Mar 13, 202527.3327.9527.3327.9527.95-
Mar 12, 202526.9227.3026.7827.3027.30-
Mar 11, 202527.2727.2726.8326.8826.88-
Mar 10, 202527.4427.4426.9126.9126.91-
Mar 7, 202527.0927.2227.0927.2027.20-
Mar 6, 202525.9925.9925.5925.7725.77-
Mar 5, 202526.1226.1925.8825.8825.88-
Mar 4, 202526.7026.7026.3826.3826.38-
Mar 3, 202526.8227.1126.7326.7326.73-
Feb 28, 202527.1227.1226.9526.9826.98-
Feb 27, 202527.2727.2726.9926.9926.99-
Feb 26, 202527.8127.9627.6827.6827.68-
Feb 25, 202528.2228.2228.1328.1328.13-
Feb 24, 202528.1328.3328.0928.0928.09-
Feb 21, 202528.1728.2728.1728.2628.26-
Feb 20, 202528.2328.2528.1328.1328.13-
Feb 19, 202528.4828.4828.0628.0628.06-
Feb 18, 202528.7229.0628.7229.0629.06-
Feb 17, 202528.5628.7228.5428.7228.721
Feb 14, 202528.6128.7928.6128.7928.79-
Feb 13, 202528.5728.5928.5028.5028.50-
Feb 12, 202527.9828.1327.9828.1328.13-
Feb 11, 202527.7327.8327.7327.7927.79-
Feb 10, 202527.3327.6427.2027.6427.64-
Feb 7, 202526.7026.9426.5326.9426.947
Feb 6, 202526.9026.9026.1526.1526.15-
Feb 5, 202526.8826.9926.8826.9726.97-
Feb 4, 202526.9627.1026.9627.0127.01406
Feb 3, 202526.6426.9926.6426.9926.99-
Jan 31, 202526.8427.0326.8427.0327.03-
Jan 30, 202526.4126.8526.4126.8526.85-
Jan 29, 202526.1526.3626.1526.3426.34-
Jan 28, 202525.9526.2325.9525.9725.97-
Jan 27, 202525.5625.9225.5325.9225.92-
Jan 24, 202524.5524.5524.3624.3624.36-
Jan 23, 202524.4524.4824.4124.4824.48-
Jan 22, 202524.2124.6324.2124.5824.58-
Jan 21, 202524.7624.7624.7024.7224.72-
Jan 20, 202524.8324.8324.8024.8024.80-
Jan 17, 202524.7824.7824.7224.7624.76-
Jan 16, 202524.1924.4024.1924.4024.40-
Jan 15, 202523.9124.1323.9124.1224.12-
Jan 14, 202524.4024.4024.2124.2124.21-
Jan 13, 202524.0924.1324.0324.0924.0940
Jan 10, 202524.3124.3124.1124.1424.14-
Jan 9, 202524.2324.3924.2324.3924.39-
Jan 8, 202524.3424.3424.2224.2224.22-
Jan 7, 202524.1224.4324.1224.3824.38-
Jan 6, 202523.9924.2223.9924.1524.15-
Jan 3, 202524.4024.4024.2024.2024.20-
Jan 2, 202524.5424.5424.1424.1424.14-
Dec 30, 202424.7424.7424.6424.7024.70-
Dec 27, 202424.7824.7824.6524.6524.65-
Dec 23, 202424.2424.4624.2424.4624.46-
Dec 20, 202424.3424.3424.2424.3124.31-
Dec 19, 202424.5124.5124.4724.5024.50-
Dec 18, 202424.9025.1224.9025.0125.01-
Dec 17, 202424.4624.7524.4624.7524.75-
Dec 16, 202424.3724.3724.1524.3724.37-
Dec 13, 202424.2924.5424.2924.5424.54-
Dec 12, 202424.1524.3424.0424.3424.34-
Dec 11, 202423.9724.2323.9724.2324.23-
Dec 10, 202423.5223.5423.4723.5423.54-
Dec 9, 202423.5923.6523.4823.6523.65-
Dec 6, 202423.2723.3223.2623.2623.26-
Dec 5, 202423.2423.3323.2123.3323.33-
Dec 4, 202423.2623.2622.9923.1323.13-
Dec 3, 202423.2823.3823.2823.3223.32-
Dec 2, 202422.8723.0422.7923.0423.04-
Nov 29, 202422.6322.6822.6322.6622.66-
Nov 28, 202422.7322.7322.6022.6022.60-
Nov 27, 202422.5822.7822.5122.7822.78-
Nov 26, 202422.4122.5022.4122.4922.49-
Nov 25, 202422.5822.5822.4522.5422.54-
Nov 22, 202422.2222.5422.2222.5422.54-
Nov 21, 202422.4722.4722.3622.3922.39-
Nov 20, 202422.5822.6522.5822.6522.65-
Nov 19, 202422.7922.7922.3722.4522.45-
Nov 18, 202422.8622.9022.8422.8422.84-
Nov 15, 202423.4423.4423.3423.3423.34-
Nov 14, 202423.1123.2523.1123.2523.25-
Nov 13, 202423.0323.1122.7922.8722.87-
Nov 12, 202423.3223.3223.2623.2923.29-
Nov 11, 202423.7923.7923.3823.3823.38-
Nov 8, 202423.0923.8523.0223.8523.85-
Nov 7, 202423.2023.3623.2023.3323.33-
Nov 6, 202423.5023.5023.1023.1023.10-
Nov 5, 202423.1123.1623.0723.0723.07-
Nov 4, 202423.4823.5523.1923.1923.19-
Nov 1, 202423.6023.7723.6023.7123.71-
Oct 31, 202423.2523.2522.9722.9722.97-
Oct 30, 202423.5723.5723.4823.4823.48-
Oct 29, 202423.8823.9323.8723.8723.87-
Oct 28, 202423.8723.8923.8023.8823.88-
Oct 25, 202423.5423.6123.5423.5923.59-
Oct 24, 202423.5223.5723.5023.5723.57-
Oct 23, 202423.6323.6723.5323.6723.67-
Oct 22, 202423.7823.7823.6623.6923.69145
Oct 21, 202424.2024.2023.8623.8623.86-
Oct 18, 202424.1424.1423.9924.0624.06-
Oct 17, 202424.0424.1724.0424.1124.11-
Oct 16, 202424.1324.1324.0024.0024.00-
Oct 15, 202423.7624.2623.7624.2624.26-
Oct 14, 202423.6323.6523.5823.6523.65-
Oct 11, 202423.6523.6623.5323.6623.66-
Oct 10, 202423.8923.8923.6123.6123.61-
Oct 9, 202423.8723.8723.7423.7423.74-
Oct 8, 202423.4223.5723.3923.5623.56-
Oct 7, 202423.4823.4923.3323.4923.49-
Oct 4, 202423.5123.5923.4723.5023.50422
Oct 3, 202423.6623.6823.5723.5723.57-
Oct 2, 2024 0.24 Dividend
Oct 2, 202423.2823.4323.2823.3923.39-
Oct 1, 202423.5723.6623.5323.6623.42-
Sep 30, 202423.7523.7523.6423.6823.44-
Sep 27, 202423.5823.7023.5823.7023.46-
Sep 26, 202423.5223.5223.3823.3823.14-
Sep 25, 202422.9923.2522.9923.2523.01-
Sep 24, 202422.9123.4622.9123.4123.17-
Sep 23, 202422.8122.8222.7122.8222.59-
Sep 20, 202423.0523.0822.7823.0822.85-
Sep 19, 202423.0723.3423.0723.1322.90-
Sep 18, 202423.1923.4423.1523.1522.92-
Sep 17, 202423.9524.1723.8623.8623.62-
Sep 16, 202423.5423.6323.4923.6323.39-
Sep 13, 202423.6423.7923.6423.7123.47-
Sep 12, 202423.7323.7323.6023.6023.36-
Sep 11, 202423.3923.6523.3923.6523.41-
Sep 10, 202423.3223.3523.2923.2923.05-
Sep 9, 202422.9123.3122.9123.1822.94350
Sep 6, 202423.2623.4023.2223.4023.16-
Sep 5, 202423.2223.2222.8522.8522.62-
Sep 4, 202423.4823.4823.3423.3623.12-
Sep 3, 202423.7223.8223.7223.8223.58-
Sep 2, 202423.6323.7223.6323.7223.48-
Aug 30, 202423.8924.0623.8923.9623.72-
Aug 29, 202424.1824.1823.9924.0223.78-
Aug 28, 202423.5323.6023.5323.6023.36-
Aug 27, 202423.3223.4623.2623.4623.22-
Aug 26, 202423.4123.4123.1523.1522.92-
Aug 23, 202423.1523.2323.1123.2322.99-
Aug 22, 202422.9223.1322.9223.1322.90-
Aug 21, 202422.8122.9222.8122.9222.69-
Aug 20, 202422.5022.5922.5022.5822.35-
Aug 19, 202422.3222.4822.3222.4422.21-
Aug 16, 202422.2522.3122.2522.3122.08-
Aug 15, 202422.1122.3722.0722.3722.14-
Aug 14, 202422.1222.1322.0422.1221.90-
Aug 13, 202422.1222.1221.9022.1021.88-
Aug 12, 202422.3522.3521.9022.0321.81140
Aug 9, 202422.3722.3722.1122.1121.89-
Aug 8, 202422.7322.7322.1422.4522.2240
Aug 7, 202421.4722.8721.4222.4922.2619,605
Aug 6, 202421.6021.6021.2621.2821.06-
Aug 5, 202421.0021.0020.8120.8220.61355
Aug 2, 202421.1221.6021.1221.6021.38-
Aug 1, 202421.9621.9621.4021.8121.59-
Jul 31, 202421.7322.0221.7122.0221.80-
Jul 30, 202421.3122.0221.1421.5221.3019,250
Jul 29, 202421.4521.4520.6421.1520.94-
Jul 26, 202421.5121.5721.0121.0120.80-
Jul 25, 202421.0223.0221.0222.8422.6166
Jul 24, 202428.2628.6228.2628.4028.11-
Jul 23, 202428.4428.4427.9927.9927.71-
Jul 22, 202428.1928.3928.1928.3928.10-
Jul 19, 202428.2028.2028.1028.1527.86-
Jul 18, 202427.5627.8127.5627.8127.53-
Jul 17, 202427.5227.6327.5227.5427.26-
Jul 16, 202427.5227.6427.5227.6427.36-
Jul 15, 202427.3627.6527.3627.6127.33-
Jul 12, 202427.1427.3027.1427.3027.02-
Jul 11, 202427.3927.5727.3927.5227.24-
Jul 10, 202427.7227.7227.3627.3627.08-
Jul 9, 202427.4928.0227.4927.8127.53401
Jul 8, 202427.9928.1127.9828.1127.82-
Jul 5, 202427.9628.2027.9628.1327.84-
Jul 4, 202427.6827.6827.6827.6827.40-
Jul 3, 202427.6927.6927.6927.6927.41-
Jul 2, 202427.5427.5427.5427.5427.26-
Jul 1, 202427.5427.5427.5427.5427.26-
Jun 28, 202428.2228.2228.2228.2227.93-
Jun 27, 202428.2328.2328.2328.2327.94-
Jun 26, 202428.1228.1228.1228.1227.83-
Jun 25, 202427.9727.9727.9727.9727.69-
Jun 24, 202427.6127.6127.6127.6127.33-
Jun 21, 202427.9227.9227.9227.9227.64-
Jun 20, 202427.9427.9427.9427.9427.66-
Jun 19, 202428.0228.0228.0228.0227.74-
Jun 18, 202428.4428.4428.4428.4428.15-
Jun 17, 202428.4128.4128.2828.2827.99350
Jun 14, 202428.6828.6828.6828.6828.39-
Jun 13, 202428.8028.8028.8028.8028.51-
Jun 12, 202428.2528.2528.2528.2527.96-
Jun 11, 202428.3228.3228.3228.3228.03-
Jun 10, 202428.7028.7028.7028.7028.41-
Jun 7, 202428.7028.7028.7028.7028.41-
Jun 6, 202428.7228.7228.7228.7228.43-
Jun 5, 202428.6628.6628.6628.6628.37-
Jun 4, 202428.7728.7728.7728.7728.48-
Jun 3, 202428.3128.3128.3128.3128.02-
May 31, 202428.3128.3128.3128.3128.02-
May 30, 202427.7427.7427.7427.7427.46-
May 29, 202428.2528.2528.2528.2527.96-
May 28, 202428.8928.8928.8928.8928.60-
May 27, 202428.6328.6328.6328.6328.34-
May 24, 202428.5028.5028.5028.5028.21-
May 23, 202428.9628.9628.9628.9628.67-
May 22, 202428.2528.2528.2528.2527.96-
May 21, 202428.5828.5828.5828.5828.29-
May 20, 202428.4128.4128.4128.4128.12-
May 17, 2024 0.27 Dividend
May 17, 202428.0128.0128.0128.0127.73-
May 16, 202428.0128.0128.0128.0127.46-
May 15, 202428.0128.0128.0128.0127.46-
May 14, 202428.0128.0128.0128.0127.46-
May 13, 202428.0128.0128.0128.0127.46-
May 10, 202428.9628.9628.9628.9628.39-
May 9, 202429.4129.4129.4129.4128.83-
May 8, 202429.4529.4529.3029.3028.7235
May 7, 202429.3629.3629.3629.3628.78-
May 6, 202428.1028.1028.1028.1027.55-
May 3, 202428.1028.1028.1028.1027.55-
May 2, 202428.2928.2928.2928.2927.73-

Related Tickers

UMGP Universal Media Group Inc.
0.0390
0.00%
 
VIV.PA Vivendi SE
2.7370
+0.11%
 
ODET.PA Compagnie de l'Odet
1,392.00
+1.61%
 
EVD.DE CTS Eventim AG & Co. KGaA
104.80
+0.96%
 
KIN.BR Kinepolis Group NV
32.45
+6.74%
 
PARAA Paramount Global
22.60
-0.44%
 
FWONK Formula One Group
91.40
+1.65%
 
LYV Live Nation Entertainment, Inc.
133.77
+1.85%
 
TKO TKO Group Holdings, Inc.
166.43
+2.00%
 
WBD Warner Bros. Discovery, Inc.
8.54
+1.30%