Amsterdam - Delayed Quote EUR

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

Compare
22.66 -0.44 (-1.90%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 23.03 23.18 22.66 22.66 22.66 1,226,299
Nov 15, 2024 23.32 23.54 23.06 23.10 23.10 1,837,888
Nov 14, 2024 23.15 23.54 22.99 23.54 23.54 2,058,230
Nov 13, 2024 23.04 23.11 22.69 23.04 23.04 1,370,306
Nov 12, 2024 23.31 23.40 22.98 23.06 23.06 1,253,387
Nov 11, 2024 23.71 23.77 23.29 23.40 23.40 1,010,205
Nov 8, 2024 23.31 24.22 22.91 23.71 23.71 1,986,107
Nov 7, 2024 23.12 23.44 23.12 23.25 23.25 1,248,708
Nov 6, 2024 23.28 23.60 22.91 23.07 23.07 1,434,968
Nov 5, 2024 23.04 23.18 22.97 23.16 23.16 839,380
Nov 4, 2024 23.44 23.52 22.97 22.98 22.98 1,191,388
Nov 1, 2024 24.36 24.38 23.44 23.45 23.45 1,708,491
Oct 31, 2024 23.14 23.26 22.78 23.08 23.08 2,135,794
Oct 30, 2024 23.63 23.65 23.36 23.41 23.41 1,353,278
Oct 29, 2024 23.84 23.93 23.62 23.62 23.62 1,512,914
Oct 28, 2024 23.69 24.01 23.65 23.86 23.86 990,746
Oct 25, 2024 23.48 23.68 23.48 23.61 23.61 758,862
Oct 24, 2024 23.50 23.58 23.39 23.46 23.46 1,216,348
Oct 23, 2024 23.51 23.66 23.48 23.54 23.54 1,411,088
Oct 22, 2024 23.85 23.93 23.51 23.64 23.64 1,082,110
Oct 21, 2024 24.01 24.19 23.76 23.85 23.85 1,068,026
Oct 18, 2024 24.25 24.25 23.93 24.07 24.07 1,500,386
Oct 17, 2024 24.05 24.19 23.94 24.10 24.10 1,227,266
Oct 16, 2024 24.00 24.16 23.90 23.99 23.99 1,922,607
Oct 15, 2024 23.66 24.37 23.63 24.19 24.19 2,441,329
Oct 14, 2024 23.46 23.73 23.46 23.63 23.63 949,084
Oct 11, 2024 23.47 23.79 23.47 23.69 23.69 1,094,405
Oct 10, 2024 23.83 23.96 23.43 23.43 23.43 923,548
Oct 9, 2024 23.75 23.89 23.60 23.69 23.69 1,550,290
Oct 8, 2024 23.33 23.73 23.29 23.73 23.73 987,195
Oct 7, 2024 23.50 23.50 23.21 23.42 23.42 1,335,826
Oct 4, 2024 23.42 23.67 23.36 23.37 23.37 1,147,166
Oct 3, 2024 23.66 23.70 23.41 23.46 23.46 1,073,807
Oct 2, 2024 0.24 Dividend
Oct 2, 2024 23.26 23.67 23.22 23.67 23.67 1,465,096
Oct 1, 2024 23.50 23.66 23.35 23.55 23.31 1,374,018
Sep 30, 2024 23.79 24.02 23.50 23.50 23.26 2,321,225
Sep 27, 2024 23.88 24.09 23.54 23.86 23.62 1,180,891
Sep 26, 2024 23.41 23.65 23.26 23.50 23.26 1,979,477
Sep 25, 2024 23.03 23.44 22.98 23.34 23.10 1,500,356
Sep 24, 2024 22.84 23.60 22.80 23.14 22.90 1,953,480
Sep 23, 2024 22.64 22.84 22.60 22.60 22.37 1,085,553
Sep 20, 2024 22.98 23.13 22.69 22.75 22.52 3,137,517
Sep 19, 2024 23.00 23.38 22.97 23.07 22.83 1,550,278
Sep 18, 2024 23.20 23.57 22.85 22.87 22.64 1,474,167
Sep 17, 2024 24.22 24.43 22.85 23.15 22.91 2,400,088
Sep 16, 2024 23.50 23.67 23.29 23.39 23.15 1,092,966
Sep 13, 2024 23.50 23.87 23.47 23.60 23.36 927,471
Sep 12, 2024 23.53 23.84 23.50 23.54 23.30 770,855
Sep 11, 2024 23.15 23.65 23.15 23.34 23.10 708,493
Sep 10, 2024 23.36 23.44 23.01 23.06 22.82 1,026,983
Sep 9, 2024 23.22 23.42 22.94 23.42 23.18 852,918
Sep 6, 2024 23.24 23.45 22.93 22.93 22.70 910,433
Sep 5, 2024 23.24 23.30 22.76 23.18 22.94 1,236,467
Sep 4, 2024 23.42 23.56 23.25 23.33 23.09 1,134,888
Sep 3, 2024 23.65 23.85 23.56 23.60 23.36 630,665
Sep 2, 2024 23.62 23.73 23.58 23.65 23.41 725,566
Aug 30, 2024 23.86 24.12 23.63 23.63 23.39 2,032,595
Aug 29, 2024 23.94 24.34 23.65 24.02 23.78 1,116,355
Aug 28, 2024 23.47 23.61 23.37 23.37 23.13 871,171
Aug 27, 2024 23.30 23.55 23.18 23.40 23.16 835,296
Aug 26, 2024 23.35 23.48 22.99 23.33 23.09 828,924
Aug 23, 2024 23.08 23.35 23.01 23.35 23.11 1,250,720
Aug 22, 2024 22.84 23.27 22.79 23.10 22.86 863,125
Aug 21, 2024 22.63 22.91 22.63 22.75 22.52 908,031
Aug 20, 2024 22.43 22.71 22.43 22.60 22.37 728,851
Aug 19, 2024 22.41 22.51 22.28 22.43 22.20 1,319,783
Aug 16, 2024 22.28 22.43 22.15 22.35 22.12 1,063,263
Aug 15, 2024 22.10 22.36 21.99 22.20 21.97 949,396
Aug 14, 2024 22.20 22.23 21.98 22.15 21.92 908,999
Aug 13, 2024 22.10 22.18 21.80 22.11 21.88 1,111,214
Aug 12, 2024 22.27 22.45 21.83 22.15 21.92 1,546,675
Aug 9, 2024 22.53 22.54 22.03 22.15 21.92 1,216,429
Aug 8, 2024 22.53 22.99 22.08 22.33 22.10 1,964,335
Aug 7, 2024 21.50 23.09 21.21 22.74 22.51 2,789,721
Aug 6, 2024 21.54 21.62 21.01 21.34 21.12 1,898,420
Aug 5, 2024 20.81 21.44 20.38 21.44 21.22 2,625,550
Aug 2, 2024 21.50 21.63 21.03 21.44 21.22 2,354,583
Aug 1, 2024 22.14 22.27 21.32 21.53 21.31 2,990,368
Jul 31, 2024 21.38 22.21 20.96 21.99 21.77 3,081,597
Jul 30, 2024 21.20 21.53 21.01 21.29 21.07 2,329,247
Jul 29, 2024 21.48 21.50 20.53 21.12 20.90 3,161,518
Jul 26, 2024 22.14 22.14 20.84 21.34 21.12 4,500,810
Jul 25, 2024 22.00 23.26 19.93 21.70 21.48 9,903,845
Jul 24, 2024 28.19 28.72 28.10 28.38 28.09 1,568,742
Jul 23, 2024 28.22 28.70 27.79 28.22 27.93 1,536,208
Jul 22, 2024 28.14 28.44 28.01 28.22 27.93 930,594
Jul 19, 2024 28.04 28.34 27.96 28.11 27.82 1,261,021
Jul 18, 2024 27.62 28.06 27.36 28.06 27.77 1,210,824
Jul 17, 2024 27.62 27.67 27.45 27.49 27.21 914,687
Jul 16, 2024 27.56 27.68 27.44 27.63 27.35 704,458
Jul 15, 2024 27.36 27.68 27.33 27.65 27.37 678,347
Jul 12, 2024 27.18 27.52 27.03 27.40 27.12 1,141,998
Jul 11, 2024 27.21 27.63 27.18 27.23 26.95 1,574,833
Jul 10, 2024 27.86 27.89 27.15 27.35 27.07 1,188,406
Jul 9, 2024 27.55 28.03 27.42 27.82 27.54 812,029
Jul 8, 2024 27.95 28.16 27.61 27.61 27.33 657,510
Jul 5, 2024 28.04 28.27 27.90 28.03 27.74 984,096
Jul 4, 2024 27.60 28.10 27.59 27.94 27.66 1,198,916
Jul 3, 2024 27.86 27.91 27.48 27.48 27.20 814,884
Jul 2, 2024 27.29 27.91 27.28 27.86 27.58 745,813
Jul 1, 2024 27.81 27.88 27.41 27.43 27.15 958,325
Jun 28, 2024 28.43 28.43 27.78 27.78 27.50 1,435,636
Jun 27, 2024 28.15 28.41 28.10 28.39 28.10 773,824
Jun 26, 2024 28.22 28.56 27.88 28.22 27.93 814,427
Jun 25, 2024 28.39 28.39 27.77 28.14 27.85 568,607
Jun 24, 2024 27.68 28.27 27.54 27.98 27.69 977,321
Jun 21, 2024 28.09 28.09 27.65 27.73 27.45 2,069,235
Jun 20, 2024 27.90 28.22 27.90 28.11 27.82 733,123
Jun 19, 2024 28.11 28.11 27.33 27.90 27.62 1,048,077
Jun 18, 2024 28.53 28.54 28.09 28.16 27.87 973,114
Jun 17, 2024 28.60 28.60 27.81 28.39 28.10 1,067,777
Jun 14, 2024 28.82 28.82 28.32 28.63 28.34 1,023,391
Jun 13, 2024 28.78 29.11 28.75 28.82 28.53 848,179
Jun 12, 2024 28.32 28.84 28.19 28.76 28.47 771,878
Jun 11, 2024 28.39 28.44 27.96 28.20 27.91 795,038
Jun 10, 2024 27.93 28.31 27.85 28.25 27.96 703,551
Jun 7, 2024 28.64 28.73 27.96 28.23 27.94 1,124,412
Jun 6, 2024 28.60 28.98 28.58 28.64 28.35 1,066,157
Jun 5, 2024 28.60 28.79 28.45 28.46 28.17 1,145,401
Jun 4, 2024 28.78 29.07 28.39 28.44 28.15 1,281,262
Jun 3, 2024 28.71 29.26 28.25 28.75 28.46 1,573,884
May 31, 2024 28.10 28.58 28.04 28.58 28.29 5,397,364
May 30, 2024 27.87 28.22 27.67 28.05 27.76 682,101
May 29, 2024 28.17 28.23 27.71 27.94 27.66 960,470
May 28, 2024 28.92 28.97 28.16 28.34 28.05 833,671
May 27, 2024 28.70 29.00 28.58 28.96 28.66 507,759
May 24, 2024 28.52 28.84 28.43 28.83 28.54 856,209
May 23, 2024 28.99 29.00 28.58 28.68 28.39 689,111
May 22, 2024 28.26 29.06 28.17 28.99 28.69 1,066,035
May 21, 2024 28.56 28.58 28.10 28.26 27.97 773,449
May 20, 2024 0.27 Dividend
May 20, 2024 28.50 28.59 28.28 28.56 28.27 507,207
May 17, 2024 28.00 28.79 27.93 28.74 28.18 1,476,121
May 16, 2024 28.30 28.40 28.06 28.16 27.61 1,121,113
May 15, 2024 28.22 28.43 28.13 28.26 27.71 1,039,142
May 14, 2024 28.16 28.30 28.02 28.14 27.59 895,621
May 13, 2024 28.08 28.18 27.73 28.17 27.62 906,995
May 10, 2024 28.99 29.00 27.82 28.01 27.46 1,411,748
May 9, 2024 29.32 29.48 28.86 28.86 28.30 945,174
May 8, 2024 29.31 29.49 29.27 29.42 28.85 747,904
May 7, 2024 29.37 29.42 29.08 29.23 28.66 1,192,469
May 6, 2024 29.00 29.28 28.78 29.16 28.59 643,554
May 3, 2024 28.10 29.04 27.88 28.92 28.36 1,554,071
May 2, 2024 28.30 28.40 27.68 27.91 27.37 1,497,481
Apr 30, 2024 27.57 27.79 27.42 27.70 27.16 1,327,608
Apr 29, 2024 27.57 27.84 27.42 27.60 27.06 775,608
Apr 26, 2024 27.38 27.62 27.11 27.58 27.04 934,591
Apr 25, 2024 27.00 27.15 26.71 26.98 26.45 886,226
Apr 24, 2024 27.45 27.45 26.96 27.06 26.53 1,119,626
Apr 23, 2024 27.13 27.50 26.91 27.39 26.86 1,570,249
Apr 22, 2024 26.93 27.52 26.92 26.99 26.46 930,650
Apr 19, 2024 26.71 27.00 26.61 26.78 26.26 1,281,850
Apr 18, 2024 26.84 27.04 26.64 26.84 26.32 992,029
Apr 17, 2024 26.75 27.17 26.66 26.89 26.37 1,292,012
Apr 16, 2024 26.74 27.04 26.68 26.80 26.28 1,001,146
Apr 15, 2024 26.98 27.50 26.98 27.14 26.61 861,500
Apr 12, 2024 27.92 27.99 26.89 27.04 26.51 1,168,304
Apr 11, 2024 27.45 27.77 27.40 27.70 27.16 1,105,993
Apr 10, 2024 27.25 27.67 27.21 27.53 26.99 960,007
Apr 9, 2024 27.42 27.43 27.00 27.14 26.61 747,367
Apr 8, 2024 27.54 27.61 27.20 27.37 26.84 801,787
Apr 5, 2024 27.29 27.84 27.25 27.59 27.05 1,189,302
Apr 4, 2024 28.00 28.41 27.52 27.77 27.23 2,128,608
Apr 3, 2024 26.90 29.05 26.77 28.50 27.94 2,380,895
Apr 2, 2024 27.75 27.89 26.82 27.01 26.48 1,417,748
Mar 28, 2024 27.22 28.10 27.22 27.88 27.34 1,677,151
Mar 27, 2024 26.87 27.25 26.77 27.18 26.65 963,523
Mar 26, 2024 26.93 27.36 26.90 26.90 26.38 840,929
Mar 25, 2024 27.33 27.43 26.90 26.93 26.41 1,033,371
Mar 22, 2024 27.21 27.49 27.13 27.47 26.93 787,428
Mar 21, 2024 27.69 27.82 27.08 27.17 26.64 1,014,041
Mar 20, 2024 27.02 27.49 26.86 27.32 26.79 1,012,175
Mar 19, 2024 26.60 26.96 26.54 26.90 26.38 1,058,876
Mar 18, 2024 27.00 27.14 26.60 26.65 26.13 988,083
Mar 15, 2024 27.50 27.62 27.24 27.32 26.79 2,484,081
Mar 14, 2024 26.98 27.49 26.91 27.49 26.95 840,548
Mar 13, 2024 26.81 26.93 26.68 26.93 26.41 1,065,891
Mar 12, 2024 26.64 26.83 26.49 26.82 26.30 1,173,301
Mar 11, 2024 26.63 26.77 26.45 26.60 26.08 719,104
Mar 8, 2024 27.07 27.16 26.76 26.76 26.24 840,618
Mar 7, 2024 27.00 27.46 27.00 27.00 26.47 1,169,115
Mar 6, 2024 27.18 27.34 27.00 27.16 26.63 977,217
Mar 5, 2024 27.28 27.43 27.10 27.24 26.71 933,619
Mar 4, 2024 27.66 27.82 27.35 27.50 26.96 1,335,050
Mar 1, 2024 27.87 28.01 26.97 27.56 27.02 1,477,583
Feb 29, 2024 27.25 28.79 27.15 27.87 27.33 3,547,110
Feb 28, 2024 26.23 26.56 26.06 26.56 26.04 1,023,280
Feb 27, 2024 26.90 27.06 26.34 26.36 25.85 1,397,426
Feb 26, 2024 27.00 27.41 26.93 27.02 26.49 1,148,618
Feb 23, 2024 27.00 27.00 26.74 26.94 26.41 603,438
Feb 22, 2024 27.01 27.16 26.69 26.92 26.40 1,019,598
Feb 21, 2024 27.12 27.12 26.72 26.92 26.40 848,452
Feb 20, 2024 27.00 27.10 26.85 26.98 26.45 1,067,749
Feb 19, 2024 26.64 27.07 26.53 27.07 26.54 589,344
Feb 16, 2024 26.78 26.95 26.66 26.87 26.35 1,012,004
Feb 15, 2024 27.50 27.51 26.57 26.77 26.25 1,468,237
Feb 14, 2024 27.29 27.42 27.06 27.25 26.72 888,159
Feb 13, 2024 27.50 27.55 26.90 27.31 26.78 740,170
Feb 12, 2024 27.27 27.51 27.27 27.49 26.95 780,699
Feb 9, 2024 27.13 27.43 26.98 27.41 26.88 1,114,693
Feb 8, 2024 27.50 27.63 27.24 27.26 26.73 1,156,641
Feb 7, 2024 27.26 27.44 27.19 27.32 26.79 918,786
Feb 6, 2024 26.98 27.38 26.82 27.28 26.75 1,183,344
Feb 5, 2024 27.01 27.21 26.44 26.90 26.38 997,038
Feb 2, 2024 27.55 27.64 27.02 27.08 26.55 923,761
Feb 1, 2024 27.42 27.51 26.89 27.26 26.73 917,534
Jan 31, 2024 27.00 27.73 26.82 27.37 26.84 1,757,903
Jan 30, 2024 27.63 27.76 27.46 27.76 27.22 782,633
Jan 29, 2024 27.72 27.80 27.50 27.50 26.96 1,010,117
Jan 26, 2024 27.59 27.86 27.59 27.75 27.21 1,215,343
Jan 25, 2024 27.45 27.86 27.23 27.80 27.26 1,180,513
Jan 24, 2024 26.90 27.52 26.90 27.47 26.93 1,155,035
Jan 23, 2024 27.72 27.74 27.22 27.28 26.75 967,627
Jan 22, 2024 27.21 27.75 27.15 27.75 27.21 1,055,416
Jan 19, 2024 26.96 27.47 26.94 27.22 26.69 1,551,119
Jan 18, 2024 26.58 26.95 26.56 26.89 26.37 837,275
Jan 17, 2024 26.32 26.53 26.26 26.51 25.99 1,232,013
Jan 16, 2024 26.74 26.84 26.50 26.69 26.17 993,001
Jan 15, 2024 26.74 26.92 26.68 26.92 26.40 947,807
Jan 12, 2024 26.30 26.96 26.30 26.95 26.42 1,227,464
Jan 11, 2024 25.81 26.36 25.78 26.17 25.66 1,366,826
Jan 10, 2024 25.36 25.64 25.21 25.64 25.14 1,167,976
Jan 9, 2024 25.25 25.39 25.05 25.25 24.76 870,108
Jan 8, 2024 25.03 25.32 25.03 25.32 24.83 526,320
Jan 5, 2024 25.03 25.26 24.76 25.21 24.72 642,113
Jan 4, 2024 25.10 25.30 24.99 25.14 24.65 913,014
Jan 3, 2024 25.36 25.36 24.96 25.08 24.59 946,242
Jan 2, 2024 25.86 25.92 25.26 25.33 24.84 980,012
Dec 29, 2023 25.91 25.98 25.75 25.81 25.31 540,314
Dec 28, 2023 25.92 25.92 25.71 25.78 25.28 463,187
Dec 27, 2023 25.41 25.99 25.36 25.87 25.37 859,092
Dec 22, 2023 25.68 25.90 25.58 25.61 25.11 709,798
Dec 21, 2023 25.86 26.00 25.69 25.73 25.23 857,718
Dec 20, 2023 26.05 26.26 25.97 26.04 25.53 1,105,595
Dec 19, 2023 26.38 26.74 25.84 26.09 25.58 2,020,735
Dec 18, 2023 25.78 26.39 25.77 26.29 25.78 1,461,014
Dec 15, 2023 25.79 26.07 25.75 26.02 25.51 2,627,272
Dec 14, 2023 25.92 26.29 25.54 25.74 25.24 2,121,583
Dec 13, 2023 25.73 25.91 25.51 25.65 25.15 1,410,161
Dec 12, 2023 25.26 25.83 25.22 25.77 25.27 1,216,583
Dec 11, 2023 24.84 25.44 24.75 25.38 24.89 1,036,715
Dec 8, 2023 25.00 25.14 24.91 25.00 24.51 921,689
Dec 7, 2023 24.69 25.06 24.37 25.06 24.57 1,021,933
Dec 6, 2023 24.81 25.17 24.81 24.88 24.40 1,278,000
Dec 5, 2023 24.50 24.83 24.13 24.81 24.33 818,518
Dec 4, 2023 24.59 24.76 24.52 24.69 24.21 1,200,773
Dec 1, 2023 24.21 24.69 24.21 24.60 24.12 1,262,985
Nov 30, 2023 24.19 24.29 24.02 24.24 23.77 2,866,844
Nov 29, 2023 24.30 24.69 24.16 24.19 23.72 825,533
Nov 28, 2023 24.22 24.33 24.05 24.29 23.82 823,143
Nov 27, 2023 24.13 24.35 24.11 24.29 23.82 679,104
Nov 24, 2023 24.20 24.27 24.08 24.24 23.77 627,802
Nov 23, 2023 23.76 24.16 23.76 24.16 23.69 823,419
Nov 22, 2023 23.55 24.03 23.50 23.74 23.28 994,153
Nov 21, 2023 23.48 23.82 23.43 23.64 23.18 914,074
Nov 20, 2023 23.66 23.84 23.33 23.56 23.10 1,268,726

Related Tickers