XETRA - Delayed Quote EUR
Vivendi SE (VVU.DE)
At close: 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.96 | 9.05 | 8.95 | 8.95 | 8.95 | 592 |
| Nov 15, 2024 | 9.11 | 9.19 | 9.07 | 9.10 | 9.10 | 1,877 |
| Nov 14, 2024 | 8.99 | 9.13 | 8.99 | 9.13 | 9.13 | 578 |
| Nov 13, 2024 | 8.98 | 8.98 | 8.83 | 8.90 | 8.90 | 3,707 |
| Nov 12, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 600 |
| Nov 11, 2024 | 9.34 | 9.34 | 9.25 | 9.25 | 9.25 | 33 |
| Nov 8, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Nov 7, 2024 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | 2 |
| Nov 6, 2024 | 9.48 | 9.48 | 9.37 | 9.37 | 9.37 | 75 |
| Nov 5, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Nov 4, 2024 | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | 155 |
| Nov 1, 2024 | 9.90 | 9.90 | 9.79 | 9.79 | 9.79 | 15 |
| Oct 31, 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 1,215 |
| Oct 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Oct 29, 2024 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | 306 |
| Oct 28, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Oct 25, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Oct 24, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Oct 23, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 1,033 |
| Oct 22, 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 38 |
| Oct 21, 2024 | 10.52 | 10.52 | 10.42 | 10.48 | 10.48 | 387 |
| Oct 18, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Oct 17, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Oct 16, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1 |
| Oct 15, 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 2 |
| Oct 14, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Oct 11, 2024 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | 500 |
| Oct 10, 2024 | 10.23 | 10.27 | 10.23 | 10.26 | 10.26 | 2,840 |
| Oct 9, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Oct 8, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Oct 7, 2024 | 10.27 | 10.27 | 10.19 | 10.27 | 10.27 | 1,116 |
| Oct 4, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 13,443 |
| Oct 3, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Oct 2, 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 928 |
| Oct 1, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 9 |
| Sep 30, 2024 | 10.50 | 10.50 | 10.35 | 10.36 | 10.36 | 3,267 |
| Sep 27, 2024 | 10.51 | 10.61 | 10.51 | 10.61 | 10.61 | 17 |
| Sep 26, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Sep 25, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Sep 24, 2024 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 13,274 |
| Sep 23, 2024 | 10.07 | 10.20 | 10.07 | 10.20 | 10.20 | 1,501 |
| Sep 20, 2024 | 10.19 | 10.20 | 10.16 | 10.20 | 10.20 | 22 |
| Sep 19, 2024 | 10.16 | 10.34 | 10.16 | 10.34 | 10.34 | 310 |
| Sep 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Sep 17, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Sep 16, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 2 |
| Sep 13, 2024 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 1,000 |
| Sep 12, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Sep 11, 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 2 |
| Sep 10, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Sep 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
| Sep 6, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Sep 5, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Sep 4, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Sep 3, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Sep 2, 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 9 |
| Aug 30, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Aug 29, 2024 | 10.12 | 10.19 | 10.12 | 10.17 | 10.17 | 2,840 |
| Aug 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 27, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 26, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Aug 23, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Aug 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 21, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Aug 20, 2024 | 9.77 | 9.77 | 9.71 | 9.71 | 9.71 | 360 |
| Aug 19, 2024 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 1 |
| Aug 16, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 15, 2024 | 9.57 | 9.57 | 9.53 | 9.53 | 9.53 | 18 |
| Aug 14, 2024 | 9.54 | 9.54 | 9.52 | 9.53 | 9.53 | 32 |
| Aug 13, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Aug 12, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Aug 9, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Aug 8, 2024 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | 361 |
| Aug 7, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Aug 6, 2024 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | 425 |
| Aug 5, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 802 |
| Aug 2, 2024 | 9.53 | 9.56 | 9.41 | 9.41 | 9.41 | 15,150 |
| Aug 1, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10 |
| Jul 31, 2024 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | 325 |
| Jul 30, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Jul 29, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jul 26, 2024 | 9.93 | 9.99 | 9.93 | 9.93 | 9.93 | 1,540 |
| Jul 25, 2024 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 310 |
| Jul 24, 2024 | 10.60 | 10.74 | 10.60 | 10.74 | 10.74 | 51 |
| Jul 23, 2024 | 10.77 | 10.77 | 10.69 | 10.69 | 10.69 | 100 |
| Jul 22, 2024 | 10.93 | 10.99 | 10.93 | 10.99 | 10.99 | 8,085 |
| Jul 19, 2024 | 10.92 | 10.92 | 10.88 | 10.88 | 10.88 | 100 |
| Jul 18, 2024 | 11.06 | 11.06 | 10.98 | 11.00 | 11.00 | 4,639 |
| Jul 17, 2024 | 10.95 | 11.01 | 10.93 | 11.01 | 11.01 | 3,621 |
| Jul 16, 2024 | 11.02 | 11.12 | 11.02 | 11.03 | 11.03 | 4,228 |
| Jul 15, 2024 | 11.02 | 11.09 | 11.02 | 11.07 | 11.07 | 455 |
| Jul 12, 2024 | 10.91 | 10.99 | 10.89 | 10.99 | 10.99 | 828 |
| Jul 11, 2024 | 10.57 | 10.64 | 10.57 | 10.61 | 10.61 | 469 |
| Jul 10, 2024 | 10.02 | 10.31 | 10.02 | 10.31 | 10.31 | 320 |
| Jul 9, 2024 | 10.07 | 10.07 | 10.00 | 10.01 | 10.01 | 399 |
| Jul 8, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
| Jul 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jul 4, 2024 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 1,573 |
| Jul 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Jul 2, 2024 | 9.81 | 9.84 | 9.80 | 9.84 | 9.84 | 5,602 |
| Jul 1, 2024 | 10.01 | 10.01 | 9.89 | 9.89 | 9.89 | 6 |
| Jun 28, 2024 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 240 |
| Jun 27, 2024 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | 31 |
| Jun 26, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jun 25, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jun 24, 2024 | 9.76 | 9.88 | 9.76 | 9.88 | 9.88 | 10,596 |
| Jun 21, 2024 | 9.90 | 9.90 | 9.78 | 9.78 | 9.78 | 901 |
| Jun 20, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jun 19, 2024 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | 200 |
| Jun 18, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Jun 17, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2 |
| Jun 14, 2024 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 140 |
| Jun 13, 2024 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 1,550 |
| Jun 12, 2024 | 9.78 | 9.86 | 9.78 | 9.86 | 9.86 | 400 |
| Jun 11, 2024 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 36 |
| Jun 10, 2024 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 600 |
| Jun 7, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 310 |
| Jun 6, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jun 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jun 4, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Jun 3, 2024 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 7 |
| May 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| May 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 29, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 1,596 |
| May 28, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| May 27, 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 826 |
| May 24, 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 70 |
| May 23, 2024 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | 150 |
| May 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| May 21, 2024 | 10.03 | 10.10 | 10.02 | 10.02 | 10.02 | 8,573 |
| May 20, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| May 17, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| May 16, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| May 15, 2024 | 10.06 | 10.10 | 9.99 | 9.99 | 9.99 | 1,351 |
| May 14, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 13, 2024 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 153 |
| May 10, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| May 9, 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 1,450 |
| May 8, 2024 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | 2,900 |
| May 7, 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 206 |
| May 6, 2024 | 9.81 | 9.84 | 9.81 | 9.83 | 9.83 | 702 |
| May 3, 2024 | 9.65 | 9.79 | 9.65 | 9.79 | 9.79 | 984 |
| May 2, 2024 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | 604 |
| Apr 30, 2024 | 0.25 Dividend | |||||
| Apr 30, 2024 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 519 |
| Apr 29, 2024 | 9.88 | 9.88 | 9.80 | 9.84 | 9.59 | 658 |
| Apr 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.60 | 39 |
| Apr 25, 2024 | 9.91 | 9.91 | 9.76 | 9.77 | 9.52 | 6,274 |
| Apr 24, 2024 | 10.06 | 10.06 | 9.95 | 9.95 | 9.70 | 502 |
| Apr 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.77 | - |
| Apr 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.70 | - |
| Apr 19, 2024 | 9.82 | 9.90 | 9.82 | 9.90 | 9.64 | 900 |
| Apr 18, 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.60 | 211 |
| Apr 17, 2024 | 9.71 | 9.82 | 9.71 | 9.77 | 9.52 | 8,493 |
| Apr 16, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.68 | - |
| Apr 15, 2024 | 9.96 | 9.96 | 9.93 | 9.93 | 9.68 | 529 |
| Apr 12, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.68 | - |
| Apr 11, 2024 | 9.91 | 9.99 | 9.91 | 9.99 | 9.73 | 10 |
| Apr 10, 2024 | 9.86 | 9.88 | 9.86 | 9.88 | 9.63 | 817 |
| Apr 9, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.67 | - |
| Apr 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
| Apr 5, 2024 | 10.06 | 10.06 | 10.02 | 10.02 | 9.77 | 11 |
| Apr 4, 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 9.92 | 280 |
| Apr 3, 2024 | 10.04 | 10.19 | 10.04 | 10.19 | 9.93 | 623 |
| Apr 2, 2024 | 10.08 | 10.08 | 9.97 | 9.97 | 9.72 | 2 |
| Mar 28, 2024 | 10.07 | 10.10 | 10.07 | 10.10 | 9.84 | 237 |
| Mar 27, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.78 | - |
| Mar 26, 2024 | 9.99 | 9.99 | 9.95 | 9.95 | 9.70 | 65 |
| Mar 25, 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.71 | 134 |
| Mar 22, 2024 | 9.98 | 10.05 | 9.98 | 10.01 | 9.76 | 878 |
| Mar 21, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.65 | 413 |
| Mar 20, 2024 | 9.93 | 9.96 | 9.90 | 9.96 | 9.71 | 21,326 |
| Mar 19, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.67 | - |
| Mar 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.69 | - |
| Mar 15, 2024 | 10.04 | 10.04 | 9.89 | 9.92 | 9.66 | 1,262 |
| Mar 14, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.58 | 1 |
| Mar 13, 2024 | 9.83 | 9.83 | 9.76 | 9.76 | 9.51 | 1,002 |
| Mar 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.73 | - |
| Mar 11, 2024 | 9.92 | 10.00 | 9.92 | 10.00 | 9.74 | 57 |
| Mar 8, 2024 | 9.88 | 10.10 | 9.88 | 10.02 | 9.76 | 8,448 |
| Mar 7, 2024 | 10.23 | 10.25 | 10.23 | 10.25 | 9.99 | 200 |
| Mar 6, 2024 | 10.33 | 10.33 | 10.20 | 10.20 | 9.94 | 1 |
| Mar 5, 2024 | 10.31 | 10.33 | 10.31 | 10.33 | 10.07 | 110 |
| Mar 4, 2024 | 10.43 | 10.43 | 10.37 | 10.37 | 10.11 | 60 |
| Mar 1, 2024 | 10.41 | 10.46 | 10.41 | 10.46 | 10.19 | 775 |
| Feb 29, 2024 | 10.44 | 10.44 | 10.34 | 10.34 | 10.07 | 671 |
| Feb 28, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.95 | - |
| Feb 27, 2024 | 10.23 | 10.25 | 10.15 | 10.15 | 9.90 | 8,173 |
| Feb 26, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.88 | - |
| Feb 23, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 9.97 | 200 |
| Feb 22, 2024 | 10.19 | 10.27 | 10.19 | 10.27 | 10.01 | 420 |
| Feb 21, 2024 | 10.27 | 10.27 | 10.19 | 10.19 | 9.94 | 503 |
| Feb 20, 2024 | 10.18 | 10.23 | 10.18 | 10.23 | 9.97 | 1 |
| Feb 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 90 |
| Feb 16, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 10.04 | 722 |
| Feb 15, 2024 | 10.44 | 10.44 | 10.32 | 10.32 | 10.06 | 241 |
| Feb 14, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.06 | 223 |
| Feb 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.04 | - |
| Feb 12, 2024 | 10.37 | 10.44 | 10.37 | 10.44 | 10.18 | 683 |
| Feb 9, 2024 | 10.28 | 10.32 | 10.27 | 10.32 | 10.06 | 2,165 |
| Feb 8, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.91 | - |
| Feb 7, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.97 | - |
| Feb 6, 2024 | 10.33 | 10.33 | 10.25 | 10.31 | 10.04 | 923 |
| Feb 5, 2024 | 10.31 | 10.32 | 10.29 | 10.29 | 10.03 | 145 |
| Feb 2, 2024 | 10.38 | 10.41 | 10.30 | 10.30 | 10.04 | 161 |
| Feb 1, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.08 | 54 |
| Jan 31, 2024 | 10.43 | 10.46 | 10.40 | 10.46 | 10.19 | 1,607 |
| Jan 30, 2024 | 10.26 | 10.29 | 10.26 | 10.29 | 10.03 | 2,504 |
| Jan 29, 2024 | 10.30 | 10.35 | 10.27 | 10.27 | 10.01 | 775 |
| Jan 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 103 |
| Jan 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.79 | - |
| Jan 24, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.72 | - |
| Jan 23, 2024 | 9.82 | 9.85 | 9.81 | 9.82 | 9.57 | 9,127 |
| Jan 22, 2024 | 9.85 | 9.86 | 9.80 | 9.83 | 9.58 | 2,173 |
| Jan 19, 2024 | 9.91 | 9.91 | 9.81 | 9.81 | 9.56 | 150 |
| Jan 18, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | - |
| Jan 17, 2024 | 9.72 | 9.82 | 9.72 | 9.82 | 9.57 | 108 |
| Jan 16, 2024 | 9.95 | 9.95 | 9.87 | 9.87 | 9.62 | 559 |
| Jan 15, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.69 | 1 |
| Jan 12, 2024 | 9.98 | 10.00 | 9.93 | 9.93 | 9.68 | 2,913 |
| Jan 11, 2024 | 9.83 | 9.83 | 9.72 | 9.72 | 9.47 | - |
| Jan 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.61 | - |
| Jan 9, 2024 | 9.93 | 9.94 | 9.92 | 9.92 | 9.66 | 626 |
| Jan 8, 2024 | 9.84 | 9.87 | 9.84 | 9.87 | 9.62 | 30 |
| Jan 5, 2024 | 9.66 | 9.80 | 9.66 | 9.80 | 9.55 | 951 |
| Jan 4, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.44 | - |
| Jan 3, 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.43 | 50 |
| Jan 2, 2024 | 9.74 | 9.74 | 9.66 | 9.66 | 9.41 | 600 |
| Dec 29, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | - |
| Dec 28, 2023 | 9.68 | 9.68 | 9.61 | 9.66 | 9.41 | 1,636 |
| Dec 27, 2023 | 9.62 | 9.65 | 9.60 | 9.65 | 9.41 | 810 |
| Dec 22, 2023 | 9.59 | 9.61 | 9.59 | 9.61 | 9.36 | 700 |
| Dec 21, 2023 | 9.55 | 9.59 | 9.55 | 9.58 | 9.33 | 63 |
| Dec 20, 2023 | 9.59 | 9.60 | 9.59 | 9.60 | 9.36 | 20 |
| Dec 19, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | - |
| Dec 18, 2023 | 9.65 | 9.65 | 9.58 | 9.58 | 9.33 | 1,500 |
| Dec 15, 2023 | 9.76 | 9.78 | 9.60 | 9.60 | 9.35 | 857 |
| Dec 14, 2023 | 9.78 | 9.92 | 9.62 | 9.82 | 9.57 | 4,300 |
| Dec 13, 2023 | 9.00 | 9.00 | 8.96 | 8.96 | 8.73 | 1,000 |
| Dec 12, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.68 | - |
| Dec 11, 2023 | 8.96 | 9.08 | 8.94 | 9.03 | 8.80 | 2,456 |
| Dec 8, 2023 | 8.88 | 8.97 | 8.88 | 8.89 | 8.66 | 1,057 |
| Dec 7, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.46 | - |
| Dec 6, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.49 | 71 |
| Dec 5, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.40 | 100 |
| Dec 4, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.54 | - |
| Dec 1, 2023 | 8.74 | 8.74 | 8.65 | 8.67 | 8.45 | 1,093 |
| Nov 30, 2023 | 8.74 | 8.74 | 8.68 | 8.68 | 8.46 | 7 |
| Nov 29, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.53 | - |
| Nov 28, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.52 | - |
| Nov 27, 2023 | 8.78 | 8.79 | 8.78 | 8.79 | 8.57 | 1,158 |
| Nov 24, 2023 | 8.79 | 8.80 | 8.79 | 8.80 | 8.57 | 1,300 |
| Nov 23, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.49 | - |
| Nov 22, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.49 | - |
| Nov 21, 2023 | 8.76 | 8.76 | 8.65 | 8.65 | 8.43 | 1 |
| Nov 20, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.54 | - |
Related Tickers
WIG1.DE Sporttotal AG
0.4900
0.00%
XIH.F Xilam Animation
3.7300
+0.81%
SPM.DE Splendid Medien AG
1.2400
0.00%
ITN.DE Intertainment AG
0.5250
+2.94%
YT2.DU Atresmedia Corporacion de Medios de Comunicacion SA
3.9400
+3.68%
HLG.DE Highlight Communications AG
0.9950
+0.51%
ERO.DE tmc Content Group AG
0.2360
+7.27%
RTV.DE Your Family Entertainment AG
2.5000
0.00%
PAL.DE Pantaflix AG
1.2800
+0.79%
ZIN.L Zinc Media Group plc
59.00
0.00%