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

Dusseldorf - Delayed Quote EUR

Vivendi SE (VVU.DU)

2.7210
-0.0070
(-0.26%)
As of 4:30:32 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252.68502.73602.68502.72102.7210-
May 2, 20252.72302.74102.72302.72802.7280-
Apr 30, 20252.61102.75802.61102.72102.7210-
Apr 29, 2025 0.04 Dividend
Apr 29, 20252.58802.60802.58802.60802.6080-
Apr 28, 20252.57402.65202.57402.60602.5660-
Apr 25, 20252.60902.61902.59402.60102.5611-
Apr 24, 20252.58602.60202.57902.59302.55322,000
Apr 23, 20252.60902.61302.58802.58802.5483-
Apr 22, 20252.47202.56602.46502.56602.5266-
Apr 17, 20252.45402.48302.45402.48002.4419-
Apr 16, 20252.40302.45102.38602.43602.3986-
Apr 15, 20252.39702.45702.39702.43502.3976-
Apr 14, 20252.41402.43002.38502.38502.3484150
Apr 11, 20252.39702.39702.36202.37602.3395-
Apr 10, 20252.46602.46602.33602.33602.3001-
Apr 9, 20252.30402.33402.30402.31602.2805-
Apr 8, 20252.36702.40702.32602.32602.2903-
Apr 7, 20252.32802.36602.32502.32702.2913-
Apr 4, 20252.61102.61102.41302.41302.3760-
Apr 3, 20252.66902.69702.62702.62702.5867-
Apr 2, 20252.73102.73102.68102.72602.6842-
Apr 1, 20252.76302.76302.72702.72702.6851-
Mar 31, 20252.80902.80902.74702.74902.7068-
Mar 28, 20252.79802.85402.79802.83402.7905-
Mar 27, 20252.78602.80902.78602.80502.7619-
Mar 26, 20252.86002.86002.79102.79102.7482-
Mar 25, 20252.80602.85402.80602.83102.7875-
Mar 24, 20252.77202.80702.77202.79302.7501-
Mar 21, 20252.72402.77202.72402.74102.6989-
Mar 20, 20252.73402.74002.71802.71802.6763-
Mar 19, 20252.70502.75102.70502.72802.6861-
Mar 18, 20252.78302.78302.70002.70002.6586-
Mar 17, 20252.74302.79302.74302.77702.7344-
Mar 14, 20252.85702.85702.70702.75702.7147-
Mar 13, 20252.78502.84202.78502.83402.7905-
Mar 12, 20252.78302.82602.78302.78702.7442-
Mar 11, 20252.84702.85702.80502.80502.7619-
Mar 10, 20252.96602.96602.80902.80902.7659-
Mar 7, 20252.83102.98002.83102.96002.9146-
Mar 6, 20252.83902.86702.81702.81702.7738-
Mar 5, 20252.91402.91402.81002.81002.7669-
Mar 4, 20252.91302.91302.84102.88802.8437-
Mar 3, 20252.91802.94802.89502.92702.8821-
Feb 28, 20252.87902.92002.87902.88002.8358-
Feb 27, 20252.86902.91602.86902.91402.8693500
Feb 26, 20252.93702.95802.84202.84202.7984500
Feb 25, 20252.95602.98902.92002.92002.8752-
Feb 24, 20252.91302.97602.91302.96102.9156-
Feb 21, 20252.96402.96402.88802.88802.8437-
Feb 20, 20252.98402.98402.93702.93702.8919-
Feb 19, 20253.00703.00702.95502.99102.9451-
Feb 18, 20252.96602.99102.96202.99102.9451-
Feb 17, 20253.10803.10802.96002.99102.9451600
Feb 14, 20253.03203.05402.98403.03202.9855-
Feb 13, 20252.98103.00902.97902.99102.9451-
Feb 12, 20252.96202.97802.96202.97002.9244-
Feb 11, 20252.90402.94602.88102.94602.9008-
Feb 10, 20252.81202.88702.81202.88502.8407-
Feb 7, 20252.70302.82802.70302.80102.7580-
Feb 6, 20252.68202.72702.68202.69502.6536-
Feb 5, 20252.73002.74102.69302.69302.6517-
Feb 4, 20252.76302.78402.73302.73302.6911-
Feb 3, 20252.68302.76302.68302.74702.7048-
Jan 31, 20252.68702.73102.68702.71002.6684103
Jan 30, 20252.64102.70802.64102.70802.66642,600
Jan 29, 20252.60402.61402.60402.61002.5699-
Jan 28, 20252.59002.60302.57502.57502.5355-
Jan 27, 20252.40802.59602.40802.58902.5493-
Jan 24, 20252.43902.45802.43302.43302.3957-
Jan 23, 20252.41302.45902.41302.42602.3888325
Jan 22, 20252.51902.51902.45102.45102.4134-
Jan 21, 20252.56502.56502.50802.50902.4705-
Jan 20, 20252.52402.57602.52402.56602.52661,800
Jan 17, 20252.52702.55202.52202.52202.4833-
Jan 16, 20252.57702.57702.55002.55902.5197-
Jan 15, 20252.50202.55602.50202.55602.5168-
Jan 14, 20252.52502.56402.49402.49402.4557-
Jan 13, 20252.44902.53702.44902.52102.4823-
Jan 10, 20252.48202.48702.46702.47802.4400-
Jan 9, 20252.43802.48202.43602.48202.4439-
Jan 8, 20252.55602.55602.43102.43102.3937-
Jan 7, 20252.55602.62302.55202.55202.5128-
Jan 6, 20252.55602.59802.54502.59102.5512-
Jan 3, 20252.53702.58502.53702.54402.5050-
Jan 2, 20252.58302.58302.51902.51902.4803-
Dec 30, 20242.49602.53202.49602.53202.4931-
Dec 27, 20242.51102.51902.50102.50802.4695682
Dec 23, 20242.49802.52202.49202.49202.4537-
Dec 20, 20242.43102.51002.39102.47602.4380-
Dec 19, 20242.54402.54802.43502.43502.3976-
Dec 18, 20242.49502.58602.49502.58602.5463-
Dec 17, 20242.64302.64302.41902.50002.4616-
Dec 16, 20248.15408.15402.45502.63602.5955-
Dec 13, 20241.84531.87331.80411.80411.77642,284
Dec 12, 20241.87551.87551.84351.85661.8281-
Dec 11, 20241.90921.91011.87071.87071.8419-
Dec 10, 20241.91051.91841.90311.90311.8738-
Dec 9, 20241.90571.94201.90571.91491.8855-
Dec 6, 20248.54408.70208.54408.69808.5645-
Dec 5, 20248.35008.56008.35008.54408.4129-
Dec 4, 20248.40408.47608.34608.34608.2179-
Dec 3, 20248.56208.56208.41608.41608.28681
Dec 2, 20248.58208.59008.52808.59008.4582-
Nov 29, 20248.64208.67408.61208.64408.5113-
Nov 28, 20248.85608.85608.64208.64208.5094-
Nov 27, 20248.77408.79408.74008.78808.6531-
Nov 26, 20248.86208.86208.78408.78408.6492-
Nov 25, 20248.86008.91208.78608.86008.7240-
Nov 22, 20248.64408.79608.57208.79608.6610-
Nov 21, 20248.75408.75408.62208.62208.4897-
Nov 20, 20248.77008.77008.62808.69208.5586-
Nov 19, 20248.91008.91008.61808.70808.574310
Nov 18, 20249.05409.05408.89608.89608.7595-
Nov 15, 20249.05409.19609.04009.04008.9012-
Nov 14, 20248.85809.11008.85809.07808.9387-
Nov 13, 20248.89408.97808.79008.84808.7122-
Nov 12, 20249.11809.14408.90008.90008.7634-
Nov 11, 20249.34009.34009.17209.17209.0312-
Nov 8, 20249.22009.33409.22009.25409.1120-
Nov 7, 20249.34209.45409.21809.21809.0765-
Nov 6, 20249.62409.62409.30609.30609.1632-
Nov 5, 20249.66009.70609.53209.53209.3857-
Nov 4, 20249.75809.79009.64609.64609.4979-
Nov 1, 20249.76609.86209.69809.69809.5491-
Oct 31, 20249.88209.93409.74609.74609.5964-
Oct 30, 202410.245010.29009.92009.92009.7677-
Oct 29, 202410.315010.395010.265010.265010.1074-
Oct 28, 202410.245010.310010.215010.270010.1124-
Oct 25, 202410.105010.225010.060010.175010.0188-
Oct 24, 202410.235010.235010.070010.07009.9154-
Oct 23, 202410.320010.365010.180010.180010.0237-
Oct 22, 202410.445010.450010.270010.270010.1124-
Oct 21, 202410.510010.555010.430010.430010.2699-
Oct 18, 202410.550010.550010.500010.500010.3388-
Oct 17, 202410.385010.540010.385010.540010.3782-
Oct 16, 202410.130010.400010.130010.345010.1862-
Oct 15, 202410.245010.270010.175010.175010.0188-
Oct 14, 202410.225010.225010.175010.195010.0385-
Oct 11, 202410.215010.295010.175010.200010.0434-
Oct 10, 202410.260010.270010.160010.160010.0041-
Oct 9, 202410.205010.290010.205010.250010.0927-
Oct 8, 202410.105010.225010.105010.175010.0188-
Oct 7, 202410.220010.255010.205010.205010.0484-
Oct 4, 202410.220010.300010.195010.195010.0385-
Oct 3, 202410.315010.340010.190010.190010.0336-
Oct 2, 202410.390010.390010.330010.335010.1764-
Oct 1, 202410.365010.400010.310010.335010.1764-
Sep 30, 202410.565010.565010.325010.325010.1665-
Sep 27, 202410.485010.595010.485010.530010.3684-
Sep 26, 202410.455010.470010.395010.440010.2798-
Sep 25, 202410.425010.425010.305010.305010.1468-
Sep 24, 202410.205010.475010.205010.460010.2994-
Sep 23, 202410.175010.175010.065010.13009.9745-
Sep 20, 202410.240010.265010.125010.12509.9696-
Sep 19, 202410.140010.315010.140010.275010.1173-
Sep 18, 202410.090010.130010.030010.03009.8760-
Sep 17, 202410.085010.235010.040010.04009.8859-
Sep 16, 202410.045010.115010.010010.04509.8908-
Sep 13, 20249.950010.10509.950010.04009.8859-
Sep 12, 202410.150010.15009.94809.94809.7953-
Sep 11, 20249.968010.08009.962010.08009.9253-
Sep 10, 202410.040010.08009.90209.90209.7500-
Sep 9, 202410.115010.140010.040010.04009.8859-
Sep 6, 202410.155010.155010.050010.05009.8957-
Sep 5, 202410.075010.210010.075010.15009.9942-
Sep 4, 20249.968010.09009.968010.07509.9204-
Sep 3, 202410.120010.180010.080010.08009.9253-
Sep 2, 202410.120010.120010.055010.10009.9450-
Aug 30, 202410.090010.150010.060010.06009.9056-
Aug 29, 202410.080010.210010.080010.11509.9597-
Aug 28, 202410.035010.06509.998010.06509.9105-
Aug 27, 20249.990010.00509.98409.98409.8308-
Aug 26, 20249.88809.99009.88809.91009.7579-
Aug 23, 20249.77809.88409.77809.81209.6614-
Aug 22, 20249.72609.80209.72609.75409.6043-
Aug 21, 20249.67409.73809.67409.70409.5551-
Aug 20, 20249.70809.77609.61409.61409.4664-
Aug 19, 20249.57009.73609.57009.67809.5295-
Aug 16, 20249.53209.58809.50009.55609.4093-
Aug 15, 20249.52009.53209.48209.48209.3365-
Aug 14, 20249.52209.56009.46209.46209.3168-
Aug 13, 20249.47009.50009.45409.45409.3089-
Aug 12, 20249.44409.51609.44009.44009.2951-
Aug 9, 20249.41009.50809.41009.42209.2774-
Aug 8, 20249.40009.44009.38409.38409.2400-
Aug 7, 20249.25809.47409.23809.37009.2262-
Aug 6, 20249.29209.32409.19209.20009.0588-
Aug 5, 20249.18809.24609.04609.07208.9328-
Aug 2, 20249.51809.52809.39009.39009.2459-
Aug 1, 20249.84009.84009.58409.58409.4369-
Jul 31, 20249.94609.97209.79809.82209.6712-
Jul 30, 20249.95609.97609.79609.79609.6456-
Jul 29, 20249.97209.97209.93209.94209.7894-
Jul 26, 202410.210010.21009.88809.88809.7362-
Jul 25, 202410.585010.58509.766010.11009.9548-
Jul 24, 202410.595010.680010.595010.675010.5111-
Jul 23, 202410.780010.780010.595010.595010.4324-
Jul 22, 202410.875010.955010.750010.750010.5850-
Jul 19, 202410.985010.985010.815010.815010.6490-
Jul 18, 202410.970011.020010.935010.935010.7672-
Jul 17, 202410.960011.015010.925010.925010.7573-
Jul 16, 202410.960011.090010.960010.965010.7967-
Jul 15, 202410.890011.070010.890010.975010.8065-
Jul 12, 202410.875010.960010.830010.930010.7622-
Jul 11, 202410.445010.835010.445010.835010.6687-
Jul 10, 20249.968010.27009.968010.270010.1124-
Jul 9, 202410.055010.05509.96609.96609.8130-
Jul 8, 202410.020010.180010.020010.04009.8859-
Jul 5, 20249.960010.08509.960010.03009.8760-
Jul 4, 20249.83409.96809.83409.94809.7953-
Jul 3, 20249.87809.90609.80809.80809.6575-
Jul 2, 20249.82809.82809.79209.79209.6417-
Jul 1, 20249.84009.99409.82409.82409.6732-
Jun 28, 20249.79009.79809.70009.70009.5511-
Jun 27, 20249.83009.83009.75009.75009.6003-
Jun 26, 20249.88609.88609.78809.78809.6378-
Jun 25, 20249.82809.90809.79809.79809.6476-
Jun 24, 20249.81209.88209.73209.81409.6634-
Jun 21, 20249.88609.94009.75009.75009.6003-
Jun 20, 20249.76609.86809.76609.86809.7165-
Jun 19, 20249.71409.82009.71409.72209.5728-
Jun 18, 20249.56409.76809.56409.69809.5491-
Jun 17, 20249.49809.57009.47209.47209.3266-
Jun 14, 20249.79809.79809.40609.45009.3049-
Jun 13, 20249.81409.83009.75009.75009.6003-
Jun 12, 20249.76009.81609.74409.80409.6535-
Jun 11, 20249.84009.84009.68609.69009.5413-
Jun 10, 20249.82809.82809.74009.78209.6319-
Jun 7, 202410.045010.04509.88209.88209.7303-
Jun 6, 202410.065010.085010.030010.03009.8760-
Jun 5, 202410.155010.155010.020010.02009.8662-
Jun 4, 202410.150010.150010.070010.07009.9154-
Jun 3, 202410.170010.200010.035010.12009.9647-
May 31, 202410.000010.125010.000010.05009.8957-
May 30, 20249.898010.02009.898010.02009.8662-
May 29, 202410.035010.03509.91009.91009.7579-
May 28, 202410.120010.165010.050010.05009.8957-
May 27, 202410.045010.145010.045010.09009.9351-
May 24, 202410.025010.090010.010010.02509.8711-
May 23, 202410.080010.145010.005010.00509.8514-
May 22, 202410.015010.045010.015010.03009.8760-
May 21, 202410.075010.07509.98809.98809.8347-
May 20, 202410.130010.195010.060010.06009.9056-
May 17, 20249.990010.09509.990010.09509.9401-
May 16, 20249.978010.02509.978010.00009.8465-
May 15, 202410.015010.09009.94809.94809.7953-
May 14, 20249.974010.06009.96809.96809.8150-
May 13, 20249.98809.99009.93009.96009.8071-
May 10, 20249.97009.97009.90209.90209.7500-
May 9, 20249.90409.93809.89809.93809.7855-
May 8, 20249.80409.98209.80409.87609.7244-
May 7, 20249.80409.87209.79409.79409.6437-
May 6, 20249.76809.83209.76609.76609.6161-

Related Tickers

BOP.F Bolloré SE
5.47
+0.74%
 
BOP.SG Bollore SE
5.50
+0.82%
 
RTV.DU Your Family Entertainment AG
1.5100
+1.34%
 
BOP.DU Bollore SE
5.46
+0.55%
 
MJE.F Mondo TV S.p.A.
0.0190
-2.06%
 
AH91.DU AMC Entertainment Holdings Inc
2.2905
-2.88%
 
VCX.F
 
RTV.F Your Family Entertainment AG
1.5200
-2.56%
 
RTV.DE Your Family Entertainment AG
1.4300
-10.06%
 
AH91.HM AMC Entertainment Holdings Inc
2.3250
-0.70%