Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

Vivendi SE (VVU.DE)

Compare
2.9200
+0.0440
+(1.53%)
At close: February 21 at 5:35:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.95802.95802.92002.92002.9200130
Feb 20, 20252.94103.00702.87602.87602.87606,425
Feb 19, 20252.98703.01902.95602.95602.95601,206
Feb 18, 20252.94003.00002.94002.97702.9770660
Feb 17, 20253.05403.05402.96202.96802.96802,278
Feb 14, 20253.07903.07903.01003.04503.04504,378
Feb 13, 20252.99002.99202.99002.99202.9920799
Feb 12, 20252.97302.97302.96802.96802.968085
Feb 11, 20252.88902.94302.88902.94302.94306,930
Feb 10, 20252.87702.90502.87702.90502.9050494
Feb 7, 20252.72102.84302.72102.81802.818010,374
Feb 6, 20252.72402.74002.70502.70502.705011,400
Feb 5, 20252.74602.74602.70202.71102.7110716
Feb 4, 20252.74802.79802.70002.70002.70008,360
Feb 3, 20252.67302.68102.67302.68102.6810836
Jan 31, 20252.73402.73402.70902.72602.72604,166
Jan 30, 20252.55002.55002.55002.55002.5500-
Jan 29, 20252.60002.62002.52202.52202.52201,914
Jan 28, 20252.56502.60202.56502.59102.59101,749
Jan 27, 20252.44502.44502.44502.44502.4450-
Jan 24, 20252.46302.46302.44502.44502.4450-
Jan 23, 20252.47302.47302.43002.43502.43501,385
Jan 22, 20252.55402.55402.55402.55402.5540-
Jan 21, 20252.55402.55402.55402.55402.55401
Jan 20, 20252.55302.57602.55302.57502.57502,299
Jan 17, 20252.57302.57302.54602.55502.55503,085
Jan 16, 20252.54502.57202.54502.57202.57202,610
Jan 15, 20252.55302.56902.51002.56902.56901,832
Jan 14, 20252.54202.54202.51002.51002.5100900
Jan 13, 20252.47902.53002.47902.53002.530015
Jan 10, 20252.49002.49402.46102.46102.46109,176
Jan 9, 20252.49402.49402.49402.49402.4940-
Jan 8, 20252.48002.48002.44902.45202.45203,193
Jan 7, 20252.59702.68302.59402.68302.6830494
Jan 6, 20252.55902.60902.55902.60902.60901,204
Jan 3, 20252.55402.57602.55102.55102.55103,566
Jan 2, 20252.58302.58302.56202.57602.5760319
Dec 30, 20242.52202.52202.52202.52202.5220-
Dec 27, 20242.52302.53602.51002.52202.52207,383
Dec 23, 20242.49102.53702.49102.50102.501010,848
Dec 20, 20242.45002.45002.45002.45002.4500200
Dec 19, 20242.52002.52002.47002.47202.472056,181
Dec 18, 20242.53302.59602.53302.59602.59608,618
Dec 17, 20242.58902.59302.37502.37502.37503,805
Dec 16, 20242.41302.53102.41302.47802.478025,961
Dec 13, 20241.85931.85931.81771.82071.82079,835
Dec 12, 20241.86061.86061.83871.83871.8387826
Dec 11, 20241.91791.91791.88031.88031.880311,247
Dec 10, 20241.94251.94251.94251.94251.9425-
Dec 9, 20241.94291.94381.94251.94251.94255,500
Dec 6, 20248.66608.76608.66608.76608.7660558
Dec 5, 20248.46008.58808.46008.58808.5880158
Dec 4, 20248.47008.47008.46008.46008.46006
Dec 3, 20248.54608.54608.48208.50608.5060503
Dec 2, 20248.58008.58008.55808.57208.5720758
Nov 29, 20248.70208.70208.70208.70208.7020-
Nov 28, 20248.81808.81808.81808.81808.8180-
Nov 27, 20248.74008.81808.74008.81808.8180275
Nov 26, 20248.84808.86008.83208.83208.83206,872
Nov 25, 20248.69408.69408.69408.69408.6940-
Nov 22, 20248.69408.69408.69408.69408.6940111
Nov 21, 20248.69608.69608.65408.65408.6540500
Nov 20, 20248.73008.75008.73008.75008.7500531
Nov 19, 20248.95208.95208.95208.95208.9520-
Nov 18, 20248.96409.05408.95208.95208.9520592
Nov 15, 20249.10809.18609.06809.10009.10001,877
Nov 14, 20248.99209.13408.99209.13409.1340578
Nov 13, 20248.98008.98008.83008.90408.90403,707
Nov 12, 20249.14009.14009.14009.14009.1400600
Nov 11, 20249.34009.34009.24609.24609.246033
Nov 8, 20249.31809.31809.31809.31809.3180-
Nov 7, 20249.44409.44409.34009.34009.34002
Nov 6, 20249.47809.47809.36809.36809.368075
Nov 5, 20249.68609.68609.68609.68609.6860-
Nov 4, 20249.79209.79209.68609.68609.6860155
Nov 1, 20249.89809.89809.78809.78809.788015
Oct 31, 20249.83209.83209.80609.80609.80601,215
Oct 30, 202410.350010.350010.350010.350010.3500-
Oct 29, 202410.455010.455010.350010.350010.3500306
Oct 28, 202410.310010.310010.310010.310010.3100-
Oct 25, 202410.215010.215010.215010.215010.2150-
Oct 24, 202410.135010.135010.135010.135010.1350-
Oct 23, 202410.270010.270010.235010.235010.23501,033
Oct 22, 202410.455010.455010.410010.410010.410038
Oct 21, 202410.520010.525010.420010.480010.4800387
Oct 18, 202410.575010.575010.575010.575010.5750-
Oct 17, 202410.570010.570010.570010.570010.5700-
Oct 16, 202410.385010.385010.385010.385010.38501
Oct 15, 202410.290010.290010.270010.270010.27002
Oct 14, 202410.230010.230010.230010.230010.2300-
Oct 11, 202410.220010.270010.220010.270010.2700500
Oct 10, 202410.230010.270010.230010.255010.25502,840
Oct 9, 202410.315010.315010.315010.315010.3150-
Oct 8, 202410.245010.245010.245010.245010.2450-
Oct 7, 202410.275010.275010.195010.270010.27001,116
Oct 4, 202410.270010.275010.230010.230010.230013,443
Oct 3, 202410.275010.275010.275010.275010.2750-
Oct 2, 202410.390010.395010.385010.385010.3850928
Oct 1, 202410.400010.410010.400010.410010.41009
Sep 30, 202410.500010.500010.350010.365010.36503,267
Sep 27, 202410.510010.615010.510010.615010.615017
Sep 26, 202410.510010.510010.510010.510010.5100-
Sep 25, 202410.370010.370010.370010.370010.3700-
Sep 24, 202410.520010.520010.500010.510010.510013,274
Sep 23, 202410.070010.200010.070010.200010.20001,501
Sep 20, 202410.190010.200010.165010.200010.200022
Sep 19, 202410.160010.340010.160010.340010.3400310
Sep 18, 202410.100010.100010.100010.100010.1000-
Sep 17, 202410.120010.120010.120010.120010.1200-
Sep 16, 202410.045010.100010.045010.100010.10002
Sep 13, 202410.070010.100010.070010.100010.10001,000
Sep 12, 20249.97409.97409.97409.97409.9740-
Sep 11, 20249.976010.05009.976010.050010.05002
Sep 10, 20249.97009.97009.97009.97009.9700-
Sep 9, 202410.105010.105010.100010.100010.10001
Sep 6, 202410.095010.095010.095010.095010.0950-
Sep 5, 202410.215010.215010.215010.215010.2150-
Sep 4, 202410.115010.115010.115010.115010.1150-
Sep 3, 202410.140010.140010.140010.140010.1400-
Sep 2, 202410.140010.165010.140010.165010.16509
Aug 30, 202410.135010.135010.135010.135010.1350-
Aug 29, 202410.120010.190010.120010.170010.17002,840
Aug 28, 202410.100010.100010.100010.100010.1000-
Aug 27, 202410.020010.020010.020010.020010.0200-
Aug 26, 20249.97009.97009.97009.97009.9700-
Aug 23, 20249.87809.87809.87809.87809.8780-
Aug 22, 20249.79609.79609.79609.79609.7960-
Aug 21, 20249.74209.74209.74209.74209.7420-
Aug 20, 20249.76609.76609.70809.70809.7080360
Aug 19, 20249.68009.71609.68009.71609.71601
Aug 16, 20249.60609.60609.60609.60609.6060-
Aug 15, 20249.57009.57009.52809.52809.528018
Aug 14, 20249.54409.54409.51609.52809.528032
Aug 13, 20249.50209.50209.50209.50209.5020-
Aug 12, 20249.48809.48809.48809.48809.4880-
Aug 9, 20249.46009.46009.46009.46009.4600-
Aug 8, 20249.45409.45409.43209.43209.4320361
Aug 7, 20249.23209.23209.23209.23209.2320-
Aug 6, 20249.25009.25009.23209.23209.2320425
Aug 5, 20249.06809.06809.06609.06609.0660802
Aug 2, 20249.52809.56009.41209.41209.412015,150
Aug 1, 20249.85409.85409.85409.85409.854010
Jul 31, 20249.94009.94009.87209.87209.8720325
Jul 30, 20249.89609.89609.89609.89609.8960-
Jul 29, 20249.97809.97809.97809.97809.9780-
Jul 26, 20249.92609.98809.92609.92609.92601,540
Jul 25, 20249.94009.95209.94009.95209.9520310
Jul 24, 202410.605010.740010.605010.740010.740051
Jul 23, 202410.770010.770010.695010.695010.6950100
Jul 22, 202410.930010.995010.930010.995010.99508,085
Jul 19, 202410.920010.920010.875010.875010.8750100
Jul 18, 202411.060011.060010.985011.000011.00004,639
Jul 17, 202410.950011.005010.930011.005011.00503,621
Jul 16, 202411.015011.120011.015011.035011.03504,228
Jul 15, 202411.025011.090011.020011.070011.0700455
Jul 12, 202410.915010.995010.885010.995010.9950828
Jul 11, 202410.570010.635010.570010.610010.6100469
Jul 10, 202410.020010.305010.020010.305010.3050320
Jul 9, 202410.075010.07509.996010.005010.0050399
Jul 8, 202410.155010.155010.155010.155010.1550200
Jul 5, 202410.075010.075010.075010.075010.0750-
Jul 4, 20249.91609.98609.91609.98609.98601,573
Jul 3, 20249.89809.89809.89809.89809.8980-
Jul 2, 20249.81209.84009.79809.84009.84005,602
Jul 1, 202410.005010.00509.88609.88609.88606
Jun 28, 20249.77609.77609.76609.76609.7660240
Jun 27, 20249.83409.83409.78809.78809.788031
Jun 26, 20249.82409.82409.82409.82409.8240-
Jun 25, 20249.85609.85609.85609.85609.8560-
Jun 24, 20249.76009.88009.76009.88009.880010,596
Jun 21, 20249.90009.90009.78009.78009.7800901
Jun 20, 20249.76009.76009.76009.76009.7600-
Jun 19, 20249.80009.80009.76009.76009.7600200
Jun 18, 20249.53009.53009.53009.53009.5300-
Jun 17, 20249.53409.53409.53009.53009.53002
Jun 14, 20249.39009.49809.39009.49809.4980140
Jun 13, 20249.81009.81209.79209.81209.81201,550
Jun 12, 20249.78009.86009.78009.86009.8600400
Jun 11, 20249.74009.74009.72809.72809.728036
Jun 10, 20249.79609.82609.79609.82609.8260600
Jun 7, 202410.000010.00009.93809.93809.9380310
Jun 6, 202410.085010.085010.085010.085010.0850-
Jun 5, 202410.070010.070010.070010.070010.0700-
Jun 4, 202410.125010.125010.125010.125010.1250-
Jun 3, 202410.200010.215010.200010.215010.21507
May 31, 202410.090010.090010.090010.090010.0900-
May 30, 202410.035010.035010.035010.035010.0350-
May 29, 20249.96009.97009.95609.97009.97001,596
May 28, 202410.090010.090010.090010.090010.0900-
May 27, 202410.135010.160010.135010.160010.1600826
May 24, 202410.105010.105010.065010.065010.065070
May 23, 202410.145010.145010.120010.120010.1200150
May 22, 202410.075010.075010.075010.075010.0750-
May 21, 202410.030010.100010.025010.025010.02508,573
May 20, 202410.140010.140010.140010.140010.1400-
May 17, 202410.135010.135010.135010.135010.1350-
May 16, 202410.055010.055010.055010.055010.0550-
May 15, 202410.060010.10009.98809.98809.98801,351
May 14, 202410.035010.035010.035010.035010.0350-
May 13, 20249.972010.02509.972010.025010.0250153
May 10, 20249.95209.95209.95209.95209.9520-
May 9, 20249.97809.97809.94609.94609.94601,450
May 8, 20249.93809.98209.93809.98209.98202,900
May 7, 20249.84009.85609.84009.85609.8560206
May 6, 20249.80609.83609.80609.82609.8260702
May 3, 20249.65409.78609.65409.78609.7860984
May 2, 20249.66009.66009.59809.59809.5980604
Apr 30, 2024 0.2500 Dividend
Apr 30, 20249.55009.57009.55009.57009.5700519
Apr 29, 20249.88209.88209.80409.83609.5860658
Apr 26, 20249.85209.85209.85009.85009.599639
Apr 25, 20249.91209.91209.75609.76609.51786,274
Apr 24, 202410.055010.05509.95209.95209.6991502
Apr 23, 202410.020010.020010.020010.02009.7653-
Apr 22, 20249.94809.94809.94809.94809.6952-
Apr 19, 20249.82209.89609.82209.89609.6445900
Apr 18, 20249.81809.84809.81809.84809.5977211
Apr 17, 20249.71009.82009.71009.76609.51788,493
Apr 16, 20249.93409.93409.93409.93409.6815-
Apr 15, 20249.96409.96409.93409.93409.6815529
Apr 12, 20249.93009.93009.93009.93009.6776-
Apr 11, 20249.91209.98809.91209.98809.734110
Apr 10, 20249.86009.88209.86009.88209.6308817
Apr 9, 20249.92409.92409.92409.92409.6718-
Apr 8, 202410.000010.000010.000010.00009.7458-
Apr 5, 202410.055010.055010.020010.02509.770211
Apr 4, 202410.230010.230010.175010.17509.9164280
Apr 3, 202410.040010.185010.040010.18509.9261623
Apr 2, 202410.080010.08009.97409.97409.72052
Mar 28, 202410.070010.100010.070010.10009.8433237
Mar 27, 202410.040010.040010.040010.04009.7848-
Mar 26, 20249.98809.98809.95409.95409.701065
Mar 25, 20249.95009.96609.95009.96609.7127134
Mar 22, 20249.984010.05009.984010.01009.7556878
Mar 21, 20249.92009.92009.90409.90409.6523413
Mar 20, 20249.92809.96209.90409.96209.708821,326
Mar 19, 20249.92009.92009.92009.92009.6679-
Mar 18, 20249.94609.94609.94609.94609.6932-
Mar 15, 202410.040010.04009.89009.91609.66401,262
Mar 14, 20249.83009.83009.83009.83009.58021
Mar 13, 20249.83009.83009.76209.76209.51391,002
Mar 12, 20249.98409.98409.98409.98409.7302-
Mar 11, 20249.92009.99809.92009.99809.743957
Mar 8, 20249.882010.10509.882010.01509.76058,448
Mar 7, 202410.225010.250010.225010.25009.9895200
Mar 6, 202410.330010.330010.200010.20009.94071
Mar 5, 202410.315010.330010.315010.330010.0674110
Mar 4, 202410.425010.425010.370010.370010.106460
Mar 1, 202410.410010.460010.410010.460010.1941775
Feb 29, 202410.440010.440010.335010.335010.0723671
Feb 28, 202410.210010.210010.210010.21009.9505-
Feb 27, 202410.235010.250010.155010.15509.89698,173
Feb 26, 202410.140010.140010.140010.14009.8823-
Feb 23, 202410.270010.270010.230010.23009.9700200
Feb 22, 202410.195010.270010.195010.270010.0090420
Feb 21, 202410.265010.265010.195010.19509.9359503

Related Tickers

RTV.DE Your Family Entertainment AG
1.8400
0.00%
 
PAL.DE Pantaflix AG
1.2600
+1.61%
 
ITN.DE Intertainment AG
0.7150
0.00%
 
ERO.DE tmc Content Group AG
0.1390
-4.14%
 
EDL.DE Edel SE & Co. KGaA
4.5800
0.00%
 
WIG1.DE Sporttotal AG
0.2300
-2.54%
 
HLG.DE Highlight Communications AG
1.1200
+0.90%
 
J5A.DE Warner Bros. Discovery, Inc.
10.50
+1.39%
 
VANTI.PA Vantiva S.A.
0.1556
-0.51%
 
NFC.DE Netflix, Inc.
978.70
+0.12%