Munich - Delayed Quote EUR

Vivendi SE (VVU.MU)

Compare
2.3340
0.0000
(0.00%)
As of 8:17:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.33402.33402.33402.33402.3340-
Apr 8, 20252.33402.33402.33402.33402.3340-
Apr 7, 20252.33402.33402.33402.33402.3340-
Apr 4, 20252.67202.67202.67202.67202.6720-
Apr 3, 20252.74102.74102.74102.74102.7410-
Apr 2, 20252.79302.79302.79302.79302.7930-
Apr 1, 20252.81302.81302.81302.81302.8130-
Mar 31, 20252.81302.81302.81302.81302.8130-
Mar 28, 20252.81302.81302.81302.81302.8130-
Mar 27, 20252.81302.81302.81302.81302.8130-
Mar 26, 20252.81302.81302.81302.81302.8130-
Mar 25, 20252.76102.76102.76102.76102.7610-
Mar 24, 20252.74402.74402.74402.74402.7440-
Mar 21, 20252.74402.74402.74402.74402.7440-
Mar 20, 20252.74402.74402.74402.74402.7440-
Mar 19, 20252.74402.74402.74402.74402.7440-
Mar 18, 20252.82002.82002.74402.74402.7440279
Mar 17, 20252.82002.82002.82002.82002.8200-
Mar 14, 20252.84802.84802.84802.84802.8480-
Mar 13, 20252.84802.84802.84802.84802.8480-
Mar 12, 20252.84802.84802.84802.84802.8480-
Mar 11, 20252.90502.90502.90502.90502.9050-
Mar 10, 20252.92802.92802.92802.92802.9280-
Mar 7, 20252.88702.88702.88702.88702.8870-
Mar 6, 20252.89202.89202.89202.89202.8920-
Mar 5, 20252.90802.90802.90802.90802.9080-
Mar 4, 20252.90802.90802.90802.90802.9080-
Mar 3, 20252.90802.90802.90802.90802.9080-
Feb 28, 20252.91802.91802.91802.91802.9180-
Feb 27, 20252.91802.91802.91802.91802.9180-
Feb 26, 20252.97302.97302.97302.97302.9730-
Feb 25, 20252.97302.97302.97302.97302.9730-
Feb 24, 20252.97302.97302.97302.97302.9730-
Feb 21, 20253.01403.01402.97302.97302.9730150
Feb 20, 20253.01403.01403.01403.01403.0140-
Feb 19, 20253.01403.01403.01403.01403.0140-
Feb 18, 20253.01403.01403.01403.01403.0140-
Feb 17, 20253.06203.06203.06203.06203.0620-
Feb 14, 20252.99002.99002.99002.99002.9900680
Feb 13, 20252.95202.95202.95202.95202.9520-
Feb 12, 20252.92302.92302.92302.92302.9230-
Feb 11, 20252.85702.85702.85702.85702.8570-
Feb 10, 20252.77802.77802.77802.77802.7780-
Feb 7, 20252.70102.70102.70102.70102.7010-
Feb 6, 20252.70102.70102.70102.70102.7010-
Feb 5, 20252.72402.72402.72402.72402.7240-
Feb 4, 20252.72402.72402.72402.72402.7240-
Feb 3, 20252.64502.64502.64502.64502.6450-
Jan 31, 20252.64502.64502.64502.64502.6450-
Jan 30, 20252.59902.59902.59902.59902.5990-
Jan 29, 20252.56802.56802.56802.56802.5680-
Jan 28, 20252.55102.55102.55102.55102.5510-
Jan 27, 20252.46802.46802.46802.46802.4680-
Jan 24, 20252.49802.49802.49802.49802.4980-
Jan 23, 20252.50802.50802.50802.50802.5080-
Jan 22, 20252.53802.53802.53802.53802.5380-
Jan 21, 20252.53802.53802.53802.53802.5380-
Jan 20, 20252.53802.53802.53802.53802.5380-
Jan 17, 20252.53802.53802.53802.53802.5380-
Jan 16, 20252.53802.53802.53802.53802.5380-
Jan 15, 20252.49802.49802.49802.49802.4980-
Jan 14, 20252.49802.49802.49802.49802.4980-
Jan 13, 20252.49602.49602.49602.49602.4960-
Jan 10, 20252.49602.49602.49602.49602.4960-
Jan 9, 20252.49602.49602.49602.49602.4960-
Jan 8, 20252.59402.59402.59402.59402.5940-
Jan 7, 20252.59402.59402.59402.59402.5940-
Jan 6, 20252.59402.59402.59402.59402.5940-
Jan 3, 20252.59402.59402.59402.59402.5940-
Jan 2, 20252.59402.59402.59402.59402.5940-
Dec 30, 20242.51402.51402.51402.51402.5140-
Dec 27, 20242.51402.51402.51402.51402.5140-
Dec 23, 20242.48202.48202.48202.48202.4820-
Dec 20, 20242.48202.48202.48202.48202.4820-
Dec 19, 20242.55902.55902.55902.55902.5590-
Dec 18, 20242.55902.55902.55902.55902.5590-
Dec 17, 20242.59902.59902.59902.59902.5990-
Dec 16, 20242.50102.50102.50102.50102.5010-
Dec 13, 20241.87631.87631.85531.85531.85539,438
Dec 12, 20241.89121.89121.89121.89121.8912-
Dec 11, 20241.91361.91361.91361.91361.9136-
Dec 10, 20241.90921.90921.90921.90921.9092-
Dec 9, 20241.90221.90221.90221.90221.9022-
Dec 6, 20248.51408.51408.51408.51408.5140-
Dec 5, 20248.44208.44208.44208.44208.4420-
Dec 4, 20248.52808.52808.52808.52808.5280-
Dec 3, 20248.66408.66408.66408.66408.6640-
Dec 2, 20248.55408.66608.55408.66608.666035
Nov 29, 20248.71608.71608.71608.71608.7160-
Nov 28, 20248.84408.84408.84408.84408.8440-
Nov 27, 20248.84408.84408.84408.84408.8440-
Nov 26, 20248.84408.84408.84408.84408.8440-
Nov 25, 20248.84408.84408.84408.84408.8440-
Nov 22, 20248.72608.72608.72608.72608.7260-
Nov 21, 20248.83008.83008.83008.83008.8300-
Nov 20, 20248.85008.85008.85008.85008.8500-
Nov 19, 20249.00609.00609.00609.00609.0060-
Nov 18, 20249.04809.04809.04809.04809.0480-
Nov 15, 20249.03609.03609.03609.03609.0360-
Nov 14, 20248.94408.94408.94408.94408.9440-
Nov 13, 20248.97608.97608.97608.97608.9760-
Nov 12, 20249.21609.21609.21609.21609.2160-
Nov 11, 20249.36009.36009.36009.36009.3600-
Nov 8, 20249.36009.36009.36009.36009.3600-
Nov 7, 20249.38809.38809.38809.38809.3880-
Nov 6, 20249.67609.67609.67609.67609.6760-
Nov 5, 20249.70409.70409.70409.70409.7040-
Nov 4, 20249.80609.80609.80609.80609.8060-
Nov 1, 20249.82209.82209.82209.82209.8220-
Oct 31, 20249.92609.92609.92609.92609.9260-
Oct 30, 202410.305010.305010.060010.060010.0600500
Oct 29, 202410.340010.340010.340010.340010.3400-
Oct 28, 202410.245010.245010.245010.245010.2450-
Oct 25, 202410.150010.150010.150010.150010.1500-
Oct 24, 202410.280010.280010.280010.280010.2800-
Oct 23, 202410.430010.430010.430010.430010.4300-
Oct 22, 202410.495010.495010.495010.495010.4950-
Oct 21, 202410.560010.560010.560010.560010.5600-
Oct 18, 202410.565010.565010.565010.565010.5650-
Oct 17, 202410.380010.380010.380010.380010.3800-
Oct 16, 202410.215010.215010.215010.215010.2150-
Oct 15, 202410.260010.260010.260010.260010.2600-
Oct 14, 202410.260010.260010.260010.260010.2600-
Oct 11, 202410.260010.260010.260010.260010.2600-
Oct 10, 202410.270010.270010.270010.270010.2700-
Oct 9, 202410.230010.230010.230010.230010.2300-
Oct 8, 202410.185010.185010.185010.185010.1850-
Oct 7, 202410.235010.235010.235010.235010.2350-
Oct 4, 202410.275010.275010.235010.235010.2350344
Oct 3, 202410.365010.365010.365010.365010.3650-
Oct 2, 202410.415010.415010.415010.415010.4150-
Oct 1, 202410.415010.415010.415010.415010.4150-
Sep 30, 202410.575010.575010.575010.575010.5750-
Sep 27, 202410.505010.505010.505010.505010.5050-
Sep 26, 202410.460010.460010.460010.460010.4600-
Sep 25, 202410.440010.440010.440010.440010.4400-
Sep 24, 202410.230010.230010.230010.230010.2300-
Sep 23, 202410.230010.230010.230010.230010.2300-
Sep 20, 202410.265010.265010.265010.265010.2650-
Sep 19, 202410.155010.155010.155010.155010.1550-
Sep 18, 202410.110010.110010.110010.110010.1100-
Sep 17, 202410.100010.100010.100010.100010.1000-
Sep 16, 202410.055010.100010.055010.100010.1000300
Sep 13, 202410.010010.010010.010010.010010.0100-
Sep 12, 202410.155010.155010.155010.155010.1550-
Sep 11, 202410.010010.010010.010010.010010.0100-
Sep 10, 202410.090010.090010.090010.090010.0900-
Sep 9, 202410.155010.155010.155010.155010.1550-
Sep 6, 202410.165010.185010.165010.185010.18501,450
Sep 5, 202410.090010.090010.090010.090010.0900-
Sep 4, 202410.015010.015010.015010.015010.0150-
Sep 3, 202410.140010.140010.140010.140010.1400-
Sep 2, 202410.140010.140010.140010.140010.1400-
Aug 30, 202410.105010.105010.105010.105010.1050-
Aug 29, 202410.090010.090010.090010.090010.0900-
Aug 28, 202410.045010.045010.045010.045010.0450-
Aug 27, 20249.99009.99009.99009.99009.9900-
Aug 26, 20249.88809.88809.88809.88809.8880-
Aug 23, 20249.78409.78409.78409.78409.7840-
Aug 22, 20249.73209.73209.73209.73209.7320-
Aug 21, 20249.71809.71809.71809.71809.7180-
Aug 20, 20249.72009.72009.72009.72009.7200-
Aug 19, 20249.57409.57409.57409.57409.5740-
Aug 16, 20249.53609.53609.53609.53609.5360-
Aug 15, 20249.53609.53609.53609.53609.5360-
Aug 14, 20249.52209.52209.52209.52209.5220-
Aug 13, 20249.46009.46009.46009.46009.4600-
Aug 12, 20249.45009.45009.45009.45009.4500-
Aug 9, 20249.43009.43009.43009.43009.4300-
Aug 8, 20249.43009.43009.43009.43009.4300-
Aug 7, 20249.28609.28609.28609.28609.2860-
Aug 6, 20249.31009.31009.31009.31009.3100-
Aug 5, 20249.18209.18209.18209.18209.1820-
Aug 2, 20249.56409.56409.47609.47609.476032
Aug 1, 20249.90209.90209.90209.90209.9020-
Jul 31, 20249.93209.93209.93209.93209.9320-
Jul 30, 202410.005010.005010.005010.005010.0050-
Jul 29, 202410.020010.020010.020010.020010.0200-
Jul 26, 202410.315010.315010.315010.315010.3150-
Jul 25, 202410.620010.620010.620010.620010.6200-
Jul 24, 202410.645010.645010.645010.645010.6450-
Jul 23, 202410.835010.835010.835010.835010.8350-
Jul 22, 202411.140011.140011.140011.140011.1400-
Jul 19, 202411.030011.030011.030011.030011.0300-
Jul 18, 202410.980011.070010.980011.070011.0700300
Jul 17, 202410.975010.975010.975010.975010.9750-
Jul 16, 202410.975010.975010.975010.975010.9750-
Jul 15, 202410.910010.910010.910010.910010.9100-
Jul 12, 202410.880010.880010.880010.880010.8800-
Jul 11, 202410.455010.455010.455010.455010.4550-
Jul 10, 202410.015010.340010.015010.340010.340010
Jul 9, 202410.070010.070010.035010.035010.03501,033
Jul 8, 202410.035010.035010.035010.035010.0350-
Jul 5, 20249.97009.97009.97009.97009.9700-
Jul 4, 20249.87809.87809.87809.87809.8780-
Jul 3, 20249.87809.87809.87809.87809.8780-
Jul 2, 20249.85209.85209.85209.85209.8520-
Jul 1, 20249.83809.83809.83809.83809.8380-
Jun 28, 20249.82609.82609.82609.82609.8260-
Jun 27, 20249.87409.87409.87409.87409.8740-
Jun 26, 20249.88009.88009.88009.88009.8800-
Jun 25, 20249.85609.85609.85609.85609.8560-
Jun 24, 20249.85609.85609.85609.85609.8560-
Jun 21, 20249.89409.89409.89409.89409.8940-
Jun 20, 20249.76609.76609.76609.76609.7660-
Jun 19, 20249.77209.77209.72209.72209.7220500
Jun 18, 20249.57409.78009.57409.78009.78001,033
Jun 17, 20249.50209.50209.50209.50209.5020-
Jun 14, 20249.82209.82209.50209.50209.50201,300
Jun 13, 20249.82209.82209.82209.82209.8220-
Jun 12, 20249.79809.79809.79809.79809.7980-
Jun 11, 20249.87609.87609.87609.87609.8760-
Jun 10, 20249.90409.90409.90409.90409.9040-
Jun 7, 202410.105010.105010.105010.105010.1050-
Jun 6, 202410.120010.120010.120010.120010.1200-
Jun 5, 202410.175010.175010.175010.175010.1750-
Jun 4, 202410.175010.175010.175010.175010.1750-
Jun 3, 202410.175010.175010.175010.175010.1750-
May 31, 202410.015010.015010.015010.015010.0150-
May 30, 20249.95609.95609.95609.95609.9560-
May 29, 202410.095010.095010.095010.095010.0950-
May 28, 202410.135010.135010.135010.135010.1350-
May 27, 202410.090010.090010.090010.090010.0900-
May 24, 202410.095010.095010.095010.095010.0950-
May 23, 202410.095010.095010.095010.095010.0950-
May 22, 202410.065010.065010.065010.065010.0650-
May 21, 202410.125010.125010.125010.125010.1250-
May 20, 202410.145010.145010.145010.145010.1450-
May 17, 202410.020010.020010.020010.020010.0200-
May 16, 202410.020010.020010.020010.020010.0200-
May 15, 202410.020010.020010.020010.020010.0200-
May 14, 20249.98809.98809.98809.98809.9880-
May 13, 20249.98809.98809.98809.98809.9880-
May 10, 20249.96809.96809.96809.96809.9680-
May 9, 20249.91609.91609.91609.91609.9160-
May 8, 20249.81609.81609.81609.81609.8160-
May 7, 20249.81609.81609.81609.81609.8160-
May 6, 20249.78409.78409.78409.78409.7840-
May 3, 20249.61009.61009.61009.61009.6100-
May 2, 20249.55609.55609.55609.55609.5560-
Apr 30, 2024 0.2500 Dividend
Apr 30, 20249.62009.62009.62009.62009.6200-
Apr 29, 20249.90009.90009.90009.90009.6500-
Apr 26, 20249.89809.89809.89809.89809.6481-
Apr 25, 20249.94409.94409.94409.94409.6929-
Apr 24, 202410.040010.040010.040010.04009.7865-
Apr 23, 20249.95209.95209.95209.95209.7007-
Apr 22, 20249.91809.91809.91809.91809.6675-
Apr 19, 20249.76209.76209.76209.76209.5155-
Apr 18, 20249.78809.78809.78809.78809.5408-
Apr 17, 20249.72209.72209.72209.72209.4765-
Apr 16, 20249.83009.83009.80609.80609.55841,067
Apr 15, 20249.97409.97409.97409.97409.7221-
Apr 12, 202410.045010.045010.045010.04509.7913-
Apr 11, 20249.90209.90209.90209.90209.6519-
Apr 10, 20249.98809.98809.98809.98809.7358-
Apr 9, 20249.98809.98809.98809.98809.7358-

Related Tickers

MJE.F Mondo TV S.p.A.
0.0222
+56.34%
 
AH91.DU AMC Entertainment Holdings Inc
2.4070
+0.59%
 
BOP.DU Bollore SE
4.9440
-1.90%
 
VCX.F
 
RTV.F Your Family Entertainment AG
1.8400
-3.16%
 
RTV.DU Your Family Entertainment AG
1.8500
+4.52%
 
BOP.SG Bollore SE
5.02
0.00%
 
BOP.F Bolloré SE
4.9520
-1.35%
 
RTV.DE Your Family Entertainment AG
1.7800
-7.77%
 
AH91.HM AMC Entertainment Holdings Inc
2.4290
-3.44%