Advertisement
U.S. markets closed

Universal Music Group N.V. (UMG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
22.66-0.44 (-1.90%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 202423.0323.1822.6622.6622.661,226,299
Nov 15, 202423.3223.5423.0623.1023.101,837,888
Nov 14, 202423.1523.5422.9923.5423.542,058,230
Nov 13, 202423.0423.1122.6923.0423.041,370,306
Nov 12, 202423.3123.4022.9823.0623.061,253,387
Nov 11, 202423.7123.7723.2923.4023.401,010,205
Nov 08, 202423.3124.2222.9123.7123.711,986,107
Nov 07, 202423.1223.4423.1223.2523.251,248,708
Nov 06, 202423.2823.6022.9123.0723.071,434,968
Nov 05, 202423.0423.1822.9723.1623.16839,380
Nov 04, 202423.4423.5222.9722.9822.981,191,388
Nov 01, 202424.3624.3823.4423.4523.451,708,491
Oct 31, 202423.1423.2622.7823.0823.082,135,794
Oct 30, 202423.6323.6523.3623.4123.411,353,278
Oct 29, 202423.8423.9323.6223.6223.621,512,914
Oct 28, 202423.6924.0123.6523.8623.86990,746
Oct 25, 202423.4823.6823.4823.6123.61758,862
Oct 24, 202423.5023.5823.3923.4623.461,216,348
Oct 23, 202423.5123.6623.4823.5423.541,411,088
Oct 22, 202423.8523.9323.5123.6423.641,082,110
Oct 21, 202424.0124.1923.7623.8523.851,068,026
Oct 18, 202424.2524.2523.9324.0724.071,500,386
Oct 17, 202424.0524.1923.9424.1024.101,227,266
Oct 16, 202424.0024.1623.9023.9923.991,922,607
Oct 15, 202423.6624.3723.6324.1924.192,441,329
Oct 14, 202423.4623.7323.4623.6323.63949,084
Oct 11, 202423.4723.7923.4723.6923.691,094,405
Oct 10, 202423.8323.9623.4323.4323.43923,548
Oct 09, 202423.7523.8923.6023.6923.691,550,290
Oct 08, 202423.3323.7323.2923.7323.73987,195
Oct 07, 202423.5023.5023.2123.4223.421,335,826
Oct 04, 202423.4223.6723.3623.3723.371,147,166
Oct 03, 202423.6623.7023.4123.4623.461,073,807
Oct 02, 202423.2623.6723.2223.6723.671,465,096
Oct 02, 20240.24 Dividend
Oct 01, 202423.5023.6623.3523.5523.311,374,018
Sep 30, 202423.7924.0223.5023.5023.262,321,225
Sep 27, 202423.8824.0923.5423.8623.621,180,891
Sep 26, 202423.4123.6523.2623.5023.261,979,477
Sep 25, 202423.0323.4422.9823.3423.101,500,356
Sep 24, 202422.8423.6022.8023.1422.901,953,480
Sep 23, 202422.6422.8422.6022.6022.371,085,553
Sep 20, 202422.9823.1322.6922.7522.523,137,517
Sep 19, 202423.0023.3822.9723.0722.831,550,278
Sep 18, 202423.2023.5722.8522.8722.641,474,167
Sep 17, 202424.2224.4322.8523.1522.912,400,088
Sep 16, 202423.5023.6723.2923.3923.151,092,966
Sep 13, 202423.5023.8723.4723.6023.36927,471
Sep 12, 202423.5323.8423.5023.5423.30770,855
Sep 11, 202423.1523.6523.1523.3423.10708,493
Sep 10, 202423.3623.4423.0123.0622.821,026,983
Sep 09, 202423.2223.4222.9423.4223.18852,918
Sep 06, 202423.2423.4522.9322.9322.70910,433
Sep 05, 202423.2423.3022.7623.1822.941,236,467
Sep 04, 202423.4223.5623.2523.3323.091,134,888
Sep 03, 202423.6523.8523.5623.6023.36630,665
Sep 02, 202423.6223.7323.5823.6523.41725,566
Aug 30, 202423.8624.1223.6323.6323.392,032,595
Aug 29, 202423.9424.3423.6524.0223.781,116,355
Aug 28, 202423.4723.6123.3723.3723.13871,171
Aug 27, 202423.3023.5523.1823.4023.16835,296
Aug 26, 202423.3523.4822.9923.3323.09828,924
Aug 23, 202423.0823.3523.0123.3523.111,250,720
Aug 22, 202422.8423.2722.7923.1022.86863,125
Aug 21, 202422.6322.9122.6322.7522.52908,031
Aug 20, 202422.4322.7122.4322.6022.37728,851
Aug 19, 202422.4122.5122.2822.4322.201,319,783
Aug 16, 202422.2822.4322.1522.3522.121,063,263
Aug 15, 202422.1022.3621.9922.2021.97949,396
Aug 14, 202422.2022.2321.9822.1521.92908,999
Aug 13, 202422.1022.1821.8022.1121.881,111,214
Aug 12, 202422.2722.4521.8322.1521.921,546,675
Aug 09, 202422.5322.5422.0322.1521.921,216,429
Aug 08, 202422.5322.9922.0822.3322.101,964,335
Aug 07, 202421.5023.0921.2122.7422.512,789,721
Aug 06, 202421.5421.6221.0121.3421.121,898,420
Aug 05, 202420.8121.4420.3821.4421.222,625,550
Aug 02, 202421.5021.6321.0321.4421.222,354,583
Aug 01, 202422.1422.2721.3221.5321.312,990,368
Jul 31, 202421.3822.2120.9621.9921.773,081,597
Jul 30, 202421.2021.5321.0121.2921.072,329,247
Jul 29, 202421.4821.5020.5321.1220.903,161,518
Jul 26, 202422.1422.1420.8421.3421.124,500,810
Jul 25, 202422.0023.2619.9321.7021.489,903,845
Jul 24, 202428.1928.7228.1028.3828.091,568,742
Jul 23, 202428.2228.7027.7928.2227.931,536,208
Jul 22, 202428.1428.4428.0128.2227.93930,594
Jul 19, 202428.0428.3427.9628.1127.821,261,021
Jul 18, 202427.6228.0627.3628.0627.771,210,824
Jul 17, 202427.6227.6727.4527.4927.21914,687
Jul 16, 202427.5627.6827.4427.6327.35704,458
Jul 15, 202427.3627.6827.3327.6527.37678,347
Jul 12, 202427.1827.5227.0327.4027.121,141,998
Jul 11, 202427.2127.6327.1827.2326.951,574,833
Jul 10, 202427.8627.8927.1527.3527.071,188,406
Jul 09, 202427.5528.0327.4227.8227.54812,029
Jul 08, 202427.9528.1627.6127.6127.33657,510
Jul 05, 202428.0428.2727.9028.0327.74984,096
Jul 04, 202427.6028.1027.5927.9427.661,198,916
Jul 03, 202427.8627.9127.4827.4827.20814,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...