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

Frankfurt - Delayed Quote EUR

Vivendi SE (VVUD.F)

Compare
2.3800
+0.0400
+(1.71%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.38002.38002.38002.38002.3800-
Apr 16, 20252.34002.34002.34002.34002.3400-
Apr 15, 20252.32002.32002.32002.32002.3200-
Apr 14, 20252.34002.34002.34002.34002.3400-
Apr 11, 20252.32002.32002.32002.32002.3200-
Apr 10, 20252.40002.40002.40002.40002.4000-
Apr 9, 20252.24002.24002.24002.24002.2400-
Apr 8, 20252.30002.30002.30002.30002.3000-
Apr 7, 20252.18002.26002.18002.24002.2400-
Apr 4, 20252.54002.54002.34002.34002.3400-
Apr 3, 20252.60002.62002.60002.62002.6200-
Apr 2, 20252.66002.66002.58002.58002.5800-
Apr 1, 20252.70002.70002.70002.70002.7000-
Mar 31, 20252.70002.70002.70002.70002.7000-
Mar 28, 20252.72002.76002.72002.76002.7600-
Mar 27, 20252.72002.72002.72002.72002.7200-
Mar 26, 20252.80002.80002.78002.78002.7800-
Mar 25, 20252.74002.74002.74002.74002.7400-
Mar 24, 20252.70002.70002.70002.70002.7000-
Mar 21, 20252.66002.66002.66002.66002.6600-
Mar 20, 20252.66002.66002.66002.66002.6600-
Mar 19, 20252.64002.64002.64002.64002.6400-
Mar 18, 20252.70002.70002.68002.68002.6800-
Mar 17, 20252.70002.70002.66002.66002.6600-
Mar 14, 20252.78002.78002.78002.78002.7800-
Mar 13, 20252.72002.72002.72002.72002.7200-
Mar 12, 20252.72002.72002.72002.72002.7200-
Mar 11, 20252.78002.78002.78002.78002.7800-
Mar 10, 20252.90002.90002.90002.90002.9000-
Mar 7, 20252.92002.92002.92002.92002.920040
Mar 6, 20252.80002.80002.80002.80002.8000-
Mar 5, 20252.84002.84002.84002.84002.8400-
Mar 4, 20252.84002.84002.84002.84002.8400-
Mar 3, 20252.84002.96002.84002.96002.960018
Feb 28, 20252.82002.84002.82002.84002.8400-
Feb 27, 20252.80002.80002.80002.80002.8000-
Feb 26, 20252.88002.88002.88002.88002.8800-
Feb 25, 20252.92002.92002.92002.92002.9200-
Feb 24, 2025 5.2487707 Dividend
Feb 24, 20252.90002.90002.90002.90002.9000-
Feb 21, 20257.55007.55007.55007.55001.5685-
Feb 20, 20257.75007.75007.75007.75001.6100-
Feb 19, 20257.65007.65007.65007.65001.5893-
Feb 18, 20257.80007.80007.80007.80001.6204-
Feb 17, 20257.30007.30007.30007.30001.5166-
Feb 14, 20257.60007.60007.60007.60001.5789-
Feb 13, 20257.50007.50007.50007.50001.5581-
Feb 12, 20257.50007.50007.50007.50001.5581-
Feb 11, 20257.50007.50007.50007.50001.5581-
Feb 10, 20257.45007.45007.45007.45001.5477-
Feb 7, 20257.20007.20007.20007.20001.4958-
Feb 6, 20257.35007.35007.35007.35001.5269-
Feb 5, 20257.35007.35007.35007.35001.5269-
Feb 4, 20257.35007.35007.35007.35001.5269-
Feb 3, 20257.35007.35007.35007.35001.5269-
Jan 31, 20257.20007.20007.20007.20001.4958-
Jan 30, 20257.00007.00007.00007.00001.4542-
Jan 29, 20257.15007.15007.15007.15001.4854-
Jan 28, 20257.00007.00007.00007.00001.4542-
Jan 27, 20256.90006.90006.90006.90001.4335-
Jan 24, 20256.90006.90006.90006.90001.4335-
Jan 23, 20257.00007.00007.00007.00001.4542-
Jan 22, 20257.10007.10007.10007.10001.4750-
Jan 21, 20256.90006.90006.90006.90001.4335-
Jan 20, 20256.45006.45006.45006.45001.3400-
Jan 17, 20257.10007.10007.10007.10001.4750-
Jan 16, 20257.05007.05007.05007.05001.4646-
Jan 15, 20257.00007.00007.00007.00001.4542-
Jan 14, 20256.95006.95006.95006.95001.4438-
Jan 13, 20256.45007.00006.45007.00001.4542-
Jan 10, 20256.30006.30006.30006.30001.3088-
Jan 9, 20256.30006.30006.30006.30001.3088-
Jan 8, 20256.35006.50006.35006.50001.35041,000
Jan 7, 20256.30006.30006.30006.30001.3088-
Jan 6, 20256.20006.20006.20006.20001.2880-
Jan 3, 20256.10006.10006.10006.10001.2673-
Jan 2, 20255.80005.80005.80005.80001.2049-
Dec 30, 20245.85005.85005.85005.85001.2153-
Dec 27, 20245.80005.95005.80005.95001.2361-
Dec 23, 20246.15006.15006.15006.15001.2776-
Dec 20, 20246.30006.30006.30006.30001.3088-
Dec 19, 20246.70006.70006.70006.70001.3919-
Dec 18, 20246.50007.50006.50007.50001.5581500
Dec 17, 20247.25007.25007.25007.25001.5062-
Dec 16, 20247.05007.05007.05007.05001.4646-
Dec 13, 20247.30008.30007.30008.30001.7243750
Dec 12, 20248.10008.20008.10008.20001.70351,000
Dec 11, 20248.30008.30008.30008.30001.7243-
Dec 10, 20248.25008.25008.25008.25001.7139-
Dec 9, 20248.25008.25008.25008.25001.7139-
Dec 6, 20248.05008.05008.05008.05001.6724-
Dec 5, 20247.90007.90007.90007.90001.6412-
Dec 4, 20247.95007.95007.95007.95001.6516-
Dec 3, 20248.10008.10008.10008.10001.6828-
Dec 2, 20248.10008.10008.10008.10001.6828-
Nov 29, 20248.15008.15008.15008.15001.6931-
Nov 28, 20248.40008.40008.25008.25001.7139-
Nov 27, 20248.30008.30008.25008.25001.7139-
Nov 26, 20248.40008.40008.40008.40001.7451-
Nov 25, 20248.40008.40008.40008.40001.7451-
Nov 22, 20248.15008.15008.15008.15001.6931-
Nov 21, 20248.30008.30008.30008.30001.7243-
Nov 20, 20248.30008.30008.30008.30001.7243-
Nov 19, 20248.45008.45008.35008.35001.7347-
Nov 18, 20248.60008.60008.60008.60001.7866-
Nov 15, 20248.60008.70008.60008.70001.8074-
Nov 14, 20248.40008.40008.40008.40001.7451-
Nov 13, 20248.40008.50008.40008.45001.7555-
Nov 12, 20248.65008.65008.65008.65001.7970-
Nov 11, 20248.90008.90008.90008.90001.8490-
Nov 8, 20248.75008.75008.75008.75001.8178-
Nov 7, 20248.85008.85008.85008.85001.8386-
Nov 6, 20249.15009.15009.15009.15001.9009-
Nov 5, 20249.20009.25009.20009.25001.9217-
Nov 4, 20249.30009.30009.30009.30001.9321-
Nov 1, 20249.30009.30009.30009.30001.9321-
Oct 31, 20249.40009.45009.40009.45001.9632-
Oct 30, 20249.80009.80009.60009.60001.9944-
Oct 29, 20249.850010.00009.850010.00002.0775-
Oct 28, 20249.75009.90009.75009.90002.0567-
Oct 25, 20249.65009.65009.65009.65002.0048-
Oct 24, 20249.75009.75009.75009.75002.0255-
Oct 23, 20249.85009.85009.85009.85002.0463-
Oct 22, 202410.000010.00009.95009.95002.0671-
Oct 21, 202410.000010.000010.000010.00002.0775-
Oct 18, 202410.100010.100010.100010.10002.0983-
Oct 17, 20249.90009.90009.90009.90002.0567-
Oct 16, 20249.70009.70009.70009.70002.0152-
Oct 15, 20249.75009.75009.75009.75002.0255-
Oct 14, 20249.75009.75009.75009.75002.0255-
Oct 11, 20249.75009.75009.75009.75002.0255-
Oct 10, 20249.80009.80009.80009.80002.0359-
Oct 9, 20249.75009.75009.75009.75002.0255-
Oct 8, 20249.65009.65009.65009.65002.0048-
Oct 7, 20249.75009.75009.75009.75002.0255-
Oct 4, 20249.75009.75009.75009.75002.0255-
Oct 3, 20249.85009.85009.85009.85002.0463-
Oct 2, 20249.90009.90009.90009.90002.0567-
Oct 1, 20249.90009.90009.90009.90002.0567-
Sep 30, 202410.100010.100010.000010.00002.0775-
Sep 27, 202410.000010.000010.000010.00002.0775-
Sep 26, 202410.000010.000010.000010.00002.0775-
Sep 25, 20249.95009.95009.95009.95002.0671-
Sep 24, 20249.75009.75009.75009.75002.0255-
Sep 23, 20249.70009.70009.70009.70002.0152-
Sep 20, 20249.80009.80009.80009.80002.0359-
Sep 19, 20249.65009.65009.65009.65002.0048-
Sep 18, 20249.60009.60009.60009.60001.9944-
Sep 17, 20249.60009.60009.60009.60001.9944-
Sep 16, 20249.55009.55009.55009.55001.9840-
Sep 13, 20249.45009.45009.45009.45001.9632-
Sep 12, 20249.65009.65009.65009.65002.0048-
Sep 11, 20249.50009.50009.50009.50001.9736-
Sep 10, 20249.55009.60009.55009.60001.9944-
Sep 9, 20249.65009.65009.65009.65002.0048-
Sep 6, 20249.70009.70009.70009.70002.0152-
Sep 5, 20249.60009.60009.60009.60001.9944-
Sep 4, 20249.50009.50009.50009.50001.9736-
Sep 3, 20249.65009.65009.65009.65002.0048-
Sep 2, 20249.65009.65009.65009.65002.0048-
Aug 30, 20249.65009.65009.65009.65002.0048-
Aug 29, 20249.60009.80009.60009.80002.0359-
Aug 28, 20249.55009.55009.55009.55001.9840-
Aug 27, 20249.50009.50009.50009.50001.9736-
Aug 26, 20249.40009.40009.40009.40001.9528-
Aug 23, 20249.30009.30009.30009.30001.9321-
Aug 22, 20249.25009.25009.25009.25001.9217-
Aug 21, 20249.20009.20009.20009.20001.9113-
Aug 20, 20249.25009.25009.25009.25001.9217-
Aug 19, 20249.10009.10009.10009.10001.8905-
Aug 16, 20249.05009.05009.05009.05001.8801-
Aug 15, 20249.05009.05009.05009.05001.8801-
Aug 14, 20249.05009.05009.05009.05001.8801-
Aug 13, 20249.00009.05009.00009.05001.8801-
Aug 12, 20248.95008.95008.95008.95001.8593-
Aug 9, 20248.95008.95008.95008.95001.8593-
Aug 8, 20248.95008.95008.95008.95001.8593-
Aug 7, 20248.80008.80008.80008.80001.8282-
Aug 6, 20248.80008.80008.80008.80001.8282-
Aug 5, 20248.55008.55008.55008.55001.7762-
Aug 2, 20249.05009.05009.05009.05001.8801-
Aug 1, 20249.35009.35009.35009.35001.9424-
Jul 31, 20249.50009.50009.50009.50001.9736-
Jul 30, 20249.50009.50009.50009.50001.9736-
Jul 29, 20249.50009.50009.50009.50001.9736-
Jul 26, 20249.80009.80009.80009.80002.0359-
Jul 25, 202410.100010.100010.100010.10002.0983-
Jul 24, 202410.100010.100010.100010.10002.0983-
Jul 23, 202410.300010.300010.300010.30002.1398-
Jul 22, 202410.400010.400010.400010.40002.1606-
Jul 19, 202410.500010.500010.400010.40002.1606-
Jul 18, 202410.500010.500010.500010.50002.1814-
Jul 17, 202410.500010.500010.500010.50002.1814-
Jul 16, 202410.500010.500010.500010.50002.1814-
Jul 15, 202410.400010.400010.400010.40002.1606-
Jul 12, 202410.400010.500010.400010.50002.1814-
Jul 11, 202410.000010.100010.000010.10002.0983-
Jul 10, 20249.50009.50009.50009.50001.9736-
Jul 9, 20249.60009.60009.55009.55001.9840-
Jul 8, 20249.55009.55009.55009.55001.9840-
Jul 5, 20249.55009.55009.55009.55001.9840-
Jul 4, 20249.45009.45009.45009.45001.9632-
Jul 3, 20249.40009.40009.40009.40001.9528-
Jul 2, 20249.35009.35009.35009.35001.9424-
Jul 1, 20249.55009.55009.50009.50001.9736-
Jun 28, 20249.25009.25009.25009.25001.9217-
Jun 27, 20249.35009.35009.35009.35001.9424-
Jun 26, 20249.40009.40009.40009.40001.9528-
Jun 25, 20249.35009.35009.35009.35001.9424-
Jun 24, 20249.35009.35009.35009.35001.9424-
Jun 21, 20249.40009.40009.40009.40001.9528-
Jun 20, 20249.30009.30009.30009.30001.9321-
Jun 19, 20249.25009.25009.25009.25001.9217-
Jun 18, 20249.10009.10009.10009.10001.8905-
Jun 17, 20249.00009.15009.00009.15001.9009-
Jun 14, 20249.35009.35009.35009.35001.9424-
Jun 13, 20249.35009.35009.35009.35001.9424-
Jun 12, 20249.30009.30009.30009.30001.9321-
Jun 11, 20249.35009.35009.35009.35001.9424-
Jun 10, 20249.35009.35009.35009.35001.9424-
Jun 7, 20249.55009.55009.55009.55001.9840-
Jun 6, 20249.60009.60009.60009.60001.9944-
Jun 5, 20249.70009.70009.70009.70002.0152-
Jun 4, 20249.70009.70009.70009.70002.0152-
Jun 3, 20249.70009.70009.70009.70002.0152-
May 31, 20249.55009.55009.55009.55001.9840-
May 30, 20249.40009.50009.40009.50001.9736-
May 29, 20249.60009.60009.60009.60001.9944-
May 28, 20249.65009.65009.65009.65002.0048-
May 27, 20249.55009.55009.55009.55001.9840-
May 24, 20249.55009.55009.55009.55001.9840-
May 23, 20249.60009.60009.60009.60001.9944-
May 22, 20249.55009.55009.55009.55001.9840-
May 21, 20249.60009.60009.60009.60001.9944-
May 20, 20249.65009.65009.65009.65002.0048-
May 17, 20249.50009.50009.50009.50001.9736-
May 16, 20249.50009.50009.50009.50001.9736-
May 15, 20249.55009.55009.55009.55001.9840-
May 14, 20249.50009.50009.50009.50001.9736-
May 13, 20249.50009.50009.50009.50001.9736-
May 10, 20249.50009.50009.45009.45001.9632-
May 9, 20249.45009.45009.45009.45001.9632-
May 8, 20249.35009.35009.35009.35001.9424-
May 7, 20249.35009.35009.35009.35001.9424-
May 6, 20249.30009.30009.30009.30001.9321-
May 3, 20249.15009.15009.15009.15001.9009-
May 2, 2024 0.23594658 Dividend
May 2, 20249.00009.00009.00009.00001.8697-
Apr 30, 20249.10009.10009.10009.10001.8346-
Apr 29, 20249.45009.45009.45009.45001.9052-
Apr 26, 20249.35009.35009.35009.35001.8850-
Apr 25, 20249.45009.45009.45009.45001.9052-
Apr 24, 20249.55009.60009.55009.60001.9354-
Apr 23, 20249.50009.50009.50009.50001.9153-
Apr 22, 20249.45009.45009.45009.45001.9052-
Apr 19, 20249.20009.50009.20009.50001.9153-
Apr 18, 20249.30009.30009.30009.30001.8750-
Apr 17, 20249.20009.20009.20009.20001.8548-

Related Tickers

NC0.F News Corporation
22.60
+1.80%
 
LZO1.SG S.S. Lazio S.p.A.
0.8000
+5.54%
 
BLV.PA Believe S.A.
15.40
+0.92%
 
SAREGAMA.BO Saregama India Limited
554.05
+1.11%
 
WDP.HM The Walt Disney Co
74.45
+0.76%
 
1970.HK IMAX China Holding, Inc.
6.000
+0.50%
 
SSL.MI S.S. Lazio S.p.A.
0.8280
+2.22%
 
WDP.DU The Walt Disney Co
74.85
+2.83%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
134.00
0.00%
 
WLDBF WildBrain Ltd.
1.2000
+1.69%