Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Universal Music Group N.V. (UMGNF)

Compare
29.33
0.00
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202529.5929.5928.9129.3329.3312,200
Feb 20, 202529.1829.8029.1829.7829.7815,700
Feb 19, 202529.0729.3629.0729.3329.3329,500
Feb 18, 202530.4230.4229.7730.0830.082,300
Feb 14, 202530.0030.5030.0030.2330.234,600
Feb 13, 202529.5029.9229.3629.6029.6031,500
Feb 12, 202529.1029.7029.1029.6429.642,300
Feb 11, 202528.9128.9928.6128.9928.9962,100
Feb 10, 202528.5729.0528.5728.8528.8511,500
Feb 7, 202528.1028.5727.6628.5728.573,500
Feb 6, 202527.2627.4327.1527.1527.1543,800
Feb 5, 202528.0128.2027.9828.2028.205,100
Feb 4, 202527.8428.2527.8428.0028.008,400
Feb 3, 202527.8227.9227.3827.8427.847,800
Jan 31, 202528.0028.4127.4427.6027.6010,400
Jan 30, 202528.0028.3327.9428.0428.0414,500
Jan 29, 202527.1927.5227.0327.4727.4718,800
Jan 28, 202526.9527.2026.6827.1427.146,600
Jan 27, 202526.6027.4026.6027.2027.2012,700
Jan 24, 202525.4025.9525.2925.2925.29145,200
Jan 23, 202525.5925.5925.3225.4225.42129,400
Jan 22, 202525.7126.0025.5026.0026.006,600
Jan 21, 202525.4925.9925.4925.9925.9913,700
Jan 17, 202525.2525.3125.0525.0525.052,900
Jan 16, 202524.8525.1624.8525.1625.161,500
Jan 15, 202524.7724.8924.7524.8924.896,500
Jan 14, 202524.5624.6024.1924.1924.1910,600
Jan 13, 202524.8624.9124.5324.7624.7611,300
Jan 10, 202524.4425.2024.4224.8324.8384,100
Jan 8, 202524.7825.3624.4324.4324.434,700
Jan 7, 202525.3525.3524.9325.0125.013,900
Jan 6, 202525.0625.2925.0325.2125.2126,300
Jan 3, 202524.9024.9024.7024.7024.705,500
Jan 2, 202524.9525.0524.5924.9724.973,900
Dec 31, 202425.2026.0025.2025.6725.676,700
Dec 30, 202425.8226.0624.9625.1125.1178,600
Dec 27, 202425.4326.1025.4325.9025.9011,900
Dec 26, 202425.7425.9625.3525.9625.962,300
Dec 24, 202425.4825.6425.4025.6425.641,300
Dec 23, 202425.1326.0625.1325.5025.50154,500
Dec 20, 202425.5725.5725.0025.4225.423,900
Dec 19, 202425.2525.8924.7325.3125.3112,600
Dec 18, 202426.1126.5025.6625.8525.855,600
Dec 17, 202426.0026.7626.0026.1626.1611,400
Dec 16, 202425.8625.8625.3825.7425.747,100
Dec 13, 202425.5025.8425.0925.5525.556,400
Dec 12, 202425.2625.6124.7024.7024.7014,500
Dec 11, 202425.1226.1425.0726.1426.146,300
Dec 10, 202424.4725.1524.2424.2424.244,300
Dec 9, 202425.0025.4024.2524.2524.2517,900
Dec 6, 202424.3424.9224.3424.8224.824,500
Dec 5, 202425.0025.0024.4024.4724.4718,300
Dec 4, 202424.0624.4423.9024.2024.2022,800
Dec 3, 202424.3424.9224.0524.1824.188,400
Dec 2, 202424.2924.4023.9024.3724.3719,600
Nov 29, 202424.0024.2423.7024.2424.2412,800
Nov 27, 202423.8824.5323.6823.8323.8326,300
Nov 26, 202423.6023.6723.2323.6523.6525,900
Nov 25, 202423.5424.0823.5423.9423.949,900
Nov 22, 202423.1923.9023.1923.9023.9019,700
Nov 21, 202423.8023.8023.0023.2023.20168,000
Nov 20, 202423.6823.7323.3423.7023.703,800
Nov 19, 202423.9624.0323.5023.8323.83132,000
Nov 18, 202424.2624.4323.8023.9623.968,500
Nov 15, 202424.3125.0124.1624.3924.3921,800
Nov 14, 202424.3424.9324.3424.9324.934,200
Nov 13, 202424.1424.8524.1424.8524.8524,400
Nov 12, 202424.5224.5224.2424.4024.4013,300
Nov 11, 202425.4425.4424.8724.9724.975,800
Nov 8, 202425.3226.5725.2425.8125.817,900
Nov 7, 202424.4725.9024.4724.6324.636,200
Nov 6, 202424.8724.8724.4024.7024.707,700
Nov 5, 202424.8125.8524.8125.2925.2921,300
Nov 4, 202424.9225.4824.9225.0525.053,500
Nov 1, 202425.6025.8725.5325.6825.688,300
Oct 31, 202424.9026.1024.6025.1625.1628,100
Oct 30, 202425.3625.7224.8825.1225.127,200
Oct 29, 202425.7525.7525.1425.5025.509,200
Oct 28, 202425.5726.3325.4925.7025.705,900
Oct 25, 202425.4026.2425.1725.1725.1715,300
Oct 24, 202425.3825.4024.9125.4025.405,800
Oct 23, 202425.5725.8125.4025.4025.4012,100
Oct 22, 202425.8526.0825.3525.6525.6511,900
Oct 21, 202425.8426.4025.8426.4026.402,700
Oct 18, 202426.0026.3626.0026.1226.124,100
Oct 17, 202426.5026.5025.5625.8025.808,700
Oct 16, 202425.9526.3725.6126.0326.035,700
Oct 15, 202426.3626.8925.7626.2826.288,200
Oct 14, 202426.1926.1925.5026.1326.132,300
Oct 11, 202426.0126.2425.6525.6525.6528,800
Oct 10, 202425.4826.0225.4826.0226.023,900
Oct 9, 202426.1726.5825.8726.5826.58125,100
Oct 8, 202425.8226.3725.8225.9725.9744,400
Oct 7, 202425.7825.7825.3725.5825.5837,900
Oct 4, 202425.9425.9425.9425.9425.9450,800
Oct 3, 202425.8925.8925.7425.7425.7410,500
Oct 2, 2024 0.27 Dividend
Oct 2, 202425.7426.2125.7425.9525.956,400
Oct 1, 202426.0726.0725.6925.9025.638,900
Sep 30, 202426.3027.3325.7327.3327.055,300
Sep 27, 202426.6526.6526.5326.5326.264,900
Sep 26, 202425.8726.6525.8726.6526.37170,700
Sep 25, 202426.1726.1825.6126.1025.83170,300
Sep 24, 202425.9026.5925.3926.0625.79285,900
Sep 23, 202425.2925.7025.0025.0024.7432,100
Sep 20, 202425.4625.7825.1225.3225.06185,500
Sep 19, 202425.6626.0825.6225.9725.70133,700
Sep 18, 202425.5026.3425.1526.3426.072,600
Sep 17, 202426.0026.0025.2925.3125.057,200
Sep 16, 202426.0126.0126.0126.0125.744,200
Sep 13, 202426.1526.1526.1526.1525.88400
Sep 12, 202426.3326.3325.7626.1525.8814,200
Sep 11, 202425.5026.1525.5026.0025.7311,300
Sep 10, 202425.7525.7925.1525.3225.0615,900
Sep 9, 202425.9325.9325.6125.7825.528,200
Sep 6, 202425.5025.5025.4025.4025.13800
Sep 5, 202425.6825.9125.6825.9125.642,900
Sep 4, 202425.6826.5225.6826.5226.254,100
Sep 3, 202426.5326.5326.0026.0025.731,200
Aug 30, 202426.5827.2426.0126.9926.717,800
Aug 29, 202426.8226.8926.4426.8726.601,800
Aug 28, 202426.2226.4725.8026.1125.847,400
Aug 27, 202426.1126.3626.1026.2025.934,700
Aug 26, 202425.7426.6825.7426.4926.215,600
Aug 23, 202425.6826.2825.6826.1525.883,500
Aug 22, 202425.7825.7825.4025.6025.333,100
Aug 21, 202425.4626.1624.9426.0225.759,700
Aug 20, 202424.9525.3024.8625.0024.7417,300
Aug 19, 202424.9025.0024.7124.9124.654,900
Aug 16, 202424.5724.8024.5724.6224.374,600
Aug 15, 202424.4224.8724.0524.2724.027,800
Aug 14, 202424.4024.9024.0624.6524.4016,600
Aug 13, 202424.3824.5523.9824.2724.0211,100
Aug 12, 202424.0824.5623.7024.3324.08900
Aug 9, 202424.6024.6024.0424.5924.34143,800
Aug 8, 202424.3225.3923.8525.3925.1335,200
Aug 7, 202425.0725.1424.2024.2023.9563,100
Aug 6, 202423.6924.1523.1824.1523.9011,800
Aug 5, 202423.0024.3022.5323.4523.217,400
Aug 2, 202423.3523.9823.1723.1922.953,000
Aug 1, 202423.6523.6522.7523.1222.886,600
Jul 31, 202423.8524.2122.9623.4723.23138,400
Jul 30, 202423.0023.4522.7023.4523.217,800
Jul 29, 202423.0223.7222.7523.0022.7666,100
Jul 26, 202423.0523.5022.6023.3823.1471,300
Jul 25, 202425.0025.4023.6524.0023.7559,800
Jul 24, 202430.6031.0027.8030.1229.815,900
Jul 23, 202430.8330.8329.9830.6030.292,100
Jul 22, 202430.7631.0030.1630.9830.663,800
Jul 19, 202430.7130.7130.1130.1129.8022,900
Jul 18, 202430.1831.0030.1031.0030.681,900
Jul 17, 202430.5630.5629.3829.5329.234,000
Jul 16, 202429.7331.0029.7330.2429.931,700
Jul 15, 202430.2630.2630.2630.2629.95400
Jul 12, 202430.5730.5730.5730.5730.261,000
Jul 11, 202429.8530.0629.5529.5529.251,800
Jul 10, 202429.7530.1929.5029.7729.471,700
Jul 9, 202430.0030.1530.0030.1529.841,300
Jul 8, 202430.4330.4329.7529.9529.651,600
Jul 5, 202430.0230.9430.0230.4130.102,000
Jul 3, 202430.7930.7930.7930.7930.47800
Jul 2, 202429.9329.9329.5129.7529.442,700
Jul 1, 202429.0029.0028.9928.9928.691,300
Jun 28, 202430.0630.6629.8630.0629.755,000
Jun 27, 202430.0031.0030.0031.0030.688,200
Jun 26, 202430.0030.5929.9129.9129.601,800
Jun 25, 202430.0030.3830.0030.3830.06700
Jun 24, 202430.0030.0030.0030.0029.69900
Jun 21, 202429.7030.2429.5029.5029.201,900
Jun 20, 202429.8330.6429.8330.1129.803,400
Jun 18, 202430.5030.6030.5030.6030.292,000
Jun 17, 202430.3431.0030.1731.0030.682,300
Jun 14, 202430.4030.4030.0430.2629.953,300
Jun 13, 202431.3331.3330.7631.0430.721,400
Jun 12, 202431.3331.3331.3331.3331.01200
Jun 11, 202431.3331.3331.3331.3331.01-
Jun 10, 202430.7231.3330.7231.3331.01800
Jun 7, 202430.4031.0030.4031.0030.682,500
Jun 6, 202431.6731.7530.8231.7531.421,800
Jun 5, 202431.0031.6330.8630.8630.541,500
Jun 4, 202430.7230.9030.6030.6030.291,100
Jun 3, 202431.8531.8531.4031.4031.084,100
May 31, 202430.5131.6330.5131.6331.3110,000
May 30, 202430.7330.7330.0930.0929.78700
May 29, 202430.0730.6830.0030.0029.6915,200
May 28, 202430.9530.9530.4430.4430.1314,800
May 24, 202431.0131.8930.9530.9530.632,500
May 23, 202431.6831.6830.7831.0030.687,000
May 22, 202431.3231.3231.3231.3230.991,200
May 21, 202430.5031.4330.3330.3330.025,400
May 20, 2024 0.29 Dividend
May 20, 202431.1931.1930.6430.6430.333,300
May 17, 202430.7931.2730.6631.2730.6625,800
May 16, 202430.9131.1530.4031.1330.525,700
May 15, 202430.4230.4230.4230.4229.82500
May 14, 202430.4030.4030.4030.4029.80500
May 13, 202429.9331.0429.9331.0030.393,900
May 10, 202430.5530.5529.8730.1529.562,100
May 9, 202431.2031.6730.9630.9630.354,100
May 8, 202431.4032.1531.4031.4030.781,900
May 7, 202431.7832.2431.2632.0031.372,100
May 6, 202431.5031.5331.0331.2130.602,900
May 3, 202430.6331.4730.6331.0430.434,100
May 2, 202430.3330.5029.5929.6229.041,900
May 1, 202429.3529.6028.2129.6029.022,800
Apr 30, 202429.3529.5029.2229.3828.802,600
Apr 29, 202429.8429.8429.5329.5328.951,900
Apr 26, 202429.6630.3429.6630.3429.751,500
Apr 25, 202428.6929.5328.6929.5128.933,200
Apr 24, 202429.0029.0029.0029.0028.43200
Apr 23, 202429.0029.4029.0029.4028.825,300
Apr 22, 202428.8929.0328.7229.0328.472,800
Apr 19, 202428.5029.1228.2529.1228.552,600
Apr 18, 202429.0029.0029.0029.0028.43100
Apr 17, 202428.8128.9828.7328.7628.2023,500
Apr 16, 202428.7729.0028.2729.0028.432,900
Apr 15, 202429.0829.1728.8528.8528.282,500
Apr 12, 202428.8128.8228.7428.7428.171,900
Apr 11, 202429.6129.6129.6029.6029.022,000
Apr 10, 202429.9129.9129.1329.7629.17122,400
Apr 9, 202429.5929.6729.3029.5829.004,500
Apr 8, 202430.1830.1829.4429.8829.304,000
Apr 5, 202430.0630.1229.9930.1229.534,700
Apr 4, 202430.0630.2330.0630.2329.63600
Apr 3, 202430.5130.8830.5130.7830.184,300
Apr 2, 202429.1629.2329.0829.2328.661,600
Apr 1, 202430.7130.7730.0030.0129.422,100
Mar 28, 202430.2230.3930.0530.0529.4614,200
Mar 27, 202429.0629.6628.9529.4028.82361,500
Mar 26, 202429.1329.5129.0729.5128.9328,400
Mar 25, 202429.2129.6029.0029.3028.735,200
Mar 22, 202429.5129.9829.4529.9529.363,300
Mar 21, 202429.5029.7329.5029.7329.149,100
Mar 20, 202429.6430.0729.3830.0729.482,000
Mar 19, 202428.7529.7428.7529.5028.923,300
Mar 18, 202429.7029.7029.2229.5328.953,500
Mar 15, 202429.5529.7029.5529.7029.12700
Mar 14, 202430.0030.0029.7430.0029.41900
Mar 13, 202429.1129.7229.1129.4028.826,200
Mar 12, 202429.2329.2329.0729.0728.501,500
Mar 11, 202428.9529.3228.9529.3228.745,000
Mar 8, 202429.5429.5429.0029.0028.441,000
Mar 7, 202429.6029.8429.5329.8429.251,600
Mar 6, 202429.4229.9929.3929.6829.101,600
Mar 5, 202429.6429.8629.3929.7429.168,700
Mar 4, 202430.1630.1629.7129.9229.344,100
Mar 1, 202430.4430.4429.6629.7129.1310,600
Feb 29, 202430.1130.2630.0030.1429.5545,100
Feb 28, 202428.7928.9828.5428.9728.4017,600
Feb 27, 202428.5829.1028.3828.6228.067,200
Feb 26, 202429.3729.7529.2129.5428.9669,500
Feb 23, 202429.4529.4528.9429.1928.622,400
Feb 22, 202429.2729.4529.0029.4528.872,900

Related Tickers

0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
 
HDUP HeadsUp Entertainment International Inc.
0.0055
0.00%
 
49F.F Compagnie de l`Odet
1,512.00
+0.67%
 
HLG.DE Highlight Communications AG
1.1500
+2.68%
 
J5A.HM Warner Bros.Discovery Inc
10.05
-5.19%
 
A3M.MC Atresmedia Corporación de Medios de Comunicación, S.A.
4.6650
+0.97%
 
0XWG.IL iQIYI, Inc.
2.3200
-81.73%
 
3MB.F Goodbye Kansas Group AB N
0.3840
+3.78%
 
MUF.SG Manchester United PLC
13.68
-0.44%
 
241840.KQ ASTORY Co.,Ltd
9,190.00
-2.96%