Dusseldorf - Delayed Quote EUR
Vivendi SE (VVUD.DU)
At close: 7:30 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 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - |
| Nov 15, 2024 | 8.70 | 8.85 | 8.65 | 8.65 | 8.65 | - |
| Nov 14, 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | - |
| Nov 13, 2024 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - |
| Nov 12, 2024 | 8.75 | 8.80 | 8.55 | 8.55 | 8.55 | - |
| Nov 11, 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - |
| Nov 8, 2024 | 8.85 | 8.95 | 8.85 | 8.90 | 8.90 | - |
| Nov 7, 2024 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | - |
| Nov 6, 2024 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | - |
| Nov 5, 2024 | 9.30 | 9.35 | 9.10 | 9.10 | 9.10 | - |
| Nov 4, 2024 | 9.40 | 9.45 | 9.25 | 9.25 | 9.25 | - |
| Nov 1, 2024 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | - |
| Oct 31, 2024 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | - |
| Oct 30, 2024 | 9.90 | 10.00 | 9.55 | 9.55 | 9.55 | - |
| Oct 29, 2024 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| Oct 28, 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - |
| Oct 25, 2024 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | - |
| Oct 24, 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | - |
| Oct 23, 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | - |
| Oct 22, 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| Oct 21, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - |
| Oct 18, 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - |
| Oct 17, 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - |
| Oct 16, 2024 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | - |
| Oct 15, 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | - |
| Oct 14, 2024 | 9.90 | 9.90 | 9.75 | 9.85 | 9.85 | - |
| Oct 11, 2024 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | - |
| Oct 10, 2024 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | - |
| Oct 9, 2024 | 9.90 | 10.00 | 9.85 | 9.85 | 9.85 | - |
| Oct 8, 2024 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - |
| Oct 7, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - |
| Oct 4, 2024 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | - |
| Oct 3, 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | - |
| Oct 2, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - |
| Oct 1, 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | - |
| Sep 30, 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | - |
| Sep 27, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| Sep 26, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| Sep 25, 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| Sep 24, 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | - |
| Sep 23, 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | - |
| Sep 20, 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | - |
| Sep 19, 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - |
| Sep 18, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| Sep 17, 2024 | 9.70 | 9.90 | 9.65 | 9.65 | 9.65 | - |
| Sep 16, 2024 | 9.70 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| Sep 13, 2024 | 9.60 | 9.80 | 9.60 | 9.65 | 9.65 | - |
| Sep 12, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | - |
| Sep 11, 2024 | 9.60 | 9.70 | 9.55 | 9.65 | 9.65 | - |
| Sep 10, 2024 | 9.70 | 9.70 | 9.50 | 9.55 | 9.55 | - |
| Sep 9, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| Sep 6, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| Sep 5, 2024 | 9.70 | 9.90 | 9.70 | 9.75 | 9.75 | - |
| Sep 4, 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | - |
| Sep 3, 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | - |
| Sep 2, 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | - |
| Aug 30, 2024 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - |
| Aug 29, 2024 | 9.70 | 9.90 | 9.70 | 9.75 | 9.75 | - |
| Aug 28, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - |
| Aug 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 26, 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | - |
| Aug 23, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| Aug 22, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - |
| Aug 21, 2024 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | - |
| Aug 20, 2024 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | - |
| Aug 19, 2024 | 9.20 | 9.35 | 9.20 | 9.30 | 9.30 | - |
| Aug 16, 2024 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - |
| Aug 15, 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - |
| Aug 14, 2024 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | - |
| Aug 13, 2024 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - |
| Aug 12, 2024 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | - |
| Aug 9, 2024 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | - |
| Aug 8, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - |
| Aug 7, 2024 | 8.90 | 9.05 | 8.85 | 9.05 | 9.05 | - |
| Aug 6, 2024 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - |
| Aug 5, 2024 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | - |
| Aug 2, 2024 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | - |
| Aug 1, 2024 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | - |
| Jul 31, 2024 | 9.60 | 9.60 | 9.40 | 9.45 | 9.45 | - |
| Jul 30, 2024 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | - |
| Jul 29, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - |
| Jul 26, 2024 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | - |
| Jul 25, 2024 | 10.20 | 10.20 | 9.40 | 9.75 | 9.75 | - |
| Jul 24, 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| Jul 23, 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - |
| Jul 22, 2024 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | - |
| Jul 19, 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| Jul 18, 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| Jul 17, 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| Jul 16, 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| Jul 15, 2024 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - |
| Jul 12, 2024 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - |
| Jul 11, 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - |
| Jul 10, 2024 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | - |
| Jul 9, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - |
| Jul 8, 2024 | 9.70 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| Jul 5, 2024 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | - |
| Jul 4, 2024 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | - |
| Jul 3, 2024 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | - |
| Jul 2, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - |
| Jul 1, 2024 | 9.45 | 9.60 | 9.45 | 9.45 | 9.45 | - |
| Jun 28, 2024 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | - |
| Jun 27, 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | - |
| Jun 26, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | - |
| Jun 25, 2024 | 9.45 | 9.55 | 9.45 | 9.45 | 9.45 | - |
| Jun 24, 2024 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | - |
| Jun 21, 2024 | 9.50 | 9.60 | 9.35 | 9.35 | 9.35 | - |
| Jun 20, 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - |
| Jun 19, 2024 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | - |
| Jun 18, 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
| Jun 17, 2024 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | - |
| Jun 14, 2024 | 9.45 | 9.45 | 9.00 | 9.05 | 9.05 | - |
| Jun 13, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - |
| Jun 12, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| Jun 11, 2024 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | - |
| Jun 10, 2024 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | - |
| Jun 7, 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | - |
| Jun 6, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - |
| Jun 5, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| Jun 4, 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | - |
| Jun 3, 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | - |
| May 31, 2024 | 9.70 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| May 30, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - |
| May 29, 2024 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | - |
| May 28, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | - |
| May 27, 2024 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | - |
| May 24, 2024 | 9.70 | 9.80 | 9.60 | 9.65 | 9.65 | - |
| May 23, 2024 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - |
| May 22, 2024 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | - |
| May 21, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - |
| May 20, 2024 | 9.80 | 9.90 | 9.65 | 9.70 | 9.70 | - |
| May 17, 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | - |
| May 16, 2024 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | - |
| May 15, 2024 | 9.70 | 9.80 | 9.55 | 9.55 | 9.55 | - |
| May 14, 2024 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | - |
| May 13, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - |
| May 10, 2024 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | - |
| May 9, 2024 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | - |
| May 8, 2024 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | - |
| May 7, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| May 6, 2024 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | - |
| May 3, 2024 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | - |
| May 2, 2024 | 0.27 Dividend | |||||
| May 2, 2024 | 9.10 | 9.25 | 9.10 | 9.20 | 9.20 | - |
| Apr 30, 2024 | 9.20 | 9.45 | 9.20 | 9.35 | 9.08 | - |
| Apr 29, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.13 | - |
| Apr 26, 2024 | 9.40 | 9.55 | 9.40 | 9.45 | 9.18 | - |
| Apr 25, 2024 | 9.55 | 9.55 | 9.35 | 9.35 | 9.08 | - |
| Apr 24, 2024 | 9.70 | 9.70 | 9.50 | 9.55 | 9.28 | - |
| Apr 23, 2024 | 9.60 | 9.70 | 9.60 | 9.60 | 9.32 | - |
| Apr 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.28 | - |
| Apr 19, 2024 | 9.35 | 9.50 | 9.35 | 9.45 | 9.18 | - |
| Apr 18, 2024 | 9.40 | 9.50 | 9.40 | 9.40 | 9.13 | - |
| Apr 17, 2024 | 9.30 | 9.40 | 9.30 | 9.35 | 9.08 | - |
| Apr 16, 2024 | 9.40 | 9.45 | 9.25 | 9.30 | 9.03 | - |
| Apr 15, 2024 | 9.55 | 9.60 | 9.45 | 9.45 | 9.18 | - |
| Apr 12, 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.23 | - |
| Apr 11, 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.32 | - |
| Apr 10, 2024 | 9.60 | 9.60 | 9.45 | 9.45 | 9.18 | - |
| Apr 9, 2024 | 9.55 | 9.60 | 9.50 | 9.50 | 9.23 | - |
| Apr 8, 2024 | 9.70 | 9.70 | 9.55 | 9.60 | 9.32 | - |
| Apr 5, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.32 | - |
| Apr 4, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.47 | - |
| Apr 3, 2024 | 9.60 | 9.75 | 9.60 | 9.75 | 9.47 | - |
| Apr 2, 2024 | 9.70 | 9.80 | 9.55 | 9.55 | 9.28 | - |
| Mar 28, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.37 | - |
| Mar 27, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.32 | - |
| Mar 26, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.28 | - |
| Mar 25, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.28 | - |
| Mar 22, 2024 | 9.45 | 9.65 | 9.45 | 9.60 | 9.32 | - |
| Mar 21, 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.23 | - |
| Mar 20, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.28 | - |
| Mar 19, 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.23 | - |
| Mar 18, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.23 | - |
| Mar 15, 2024 | 9.60 | 9.60 | 9.50 | 9.55 | 9.28 | - |
| Mar 14, 2024 | 9.40 | 9.60 | 9.40 | 9.60 | 9.32 | - |
| Mar 13, 2024 | 9.60 | 9.60 | 9.35 | 9.35 | 9.08 | - |
| Mar 12, 2024 | 9.70 | 9.70 | 9.55 | 9.55 | 9.28 | - |
| Mar 11, 2024 | 9.50 | 9.60 | 9.45 | 9.60 | 9.32 | - |
| Mar 8, 2024 | 9.80 | 9.80 | 9.50 | 9.55 | 9.28 | - |
| Mar 7, 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.57 | - |
| Mar 6, 2024 | 9.90 | 9.95 | 9.75 | 9.75 | 9.47 | - |
| Mar 5, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.66 | - |
| Mar 4, 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.66 | - |
| Mar 1, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.62 | - |
| Feb 29, 2024 | 9.95 | 10.10 | 9.95 | 9.95 | 9.66 | - |
| Feb 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.66 | - |
| Feb 27, 2024 | 9.85 | 9.95 | 9.85 | 9.85 | 9.57 | - |
| Feb 26, 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.57 | - |
| Feb 23, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.66 | - |
| Feb 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - |
| Feb 21, 2024 | 9.95 | 10.00 | 9.95 | 9.95 | 9.66 | - |
| Feb 20, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.66 | - |
| Feb 19, 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.52 | - |
| Feb 16, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.71 | - |
| Feb 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.81 | - |
| Feb 14, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.71 | - |
| Feb 13, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.71 | - |
| Feb 12, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.81 | - |
| Feb 9, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.71 | - |
| Feb 8, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.66 | - |
| Feb 7, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.71 | - |
| Feb 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - |
| Feb 5, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.71 | - |
| Feb 2, 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 9.71 | - |
| Feb 1, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.71 | - |
| Jan 31, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 9.81 | - |
| Jan 30, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 9.71 | - |
| Jan 29, 2024 | 9.95 | 10.10 | 9.95 | 10.00 | 9.71 | - |
| Jan 26, 2024 | 9.75 | 9.95 | 9.75 | 9.95 | 9.66 | - |
| Jan 25, 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.57 | - |
| Jan 24, 2024 | 9.60 | 9.75 | 9.60 | 9.70 | 9.42 | - |
| Jan 23, 2024 | 9.55 | 9.60 | 9.50 | 9.50 | 9.23 | - |
| Jan 22, 2024 | 9.50 | 9.65 | 9.50 | 9.55 | 9.28 | - |
| Jan 19, 2024 | 9.50 | 9.65 | 9.50 | 9.55 | 9.28 | - |
| Jan 18, 2024 | 9.55 | 9.60 | 9.45 | 9.45 | 9.18 | - |
| Jan 17, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.23 | - |
| Jan 16, 2024 | 9.65 | 9.75 | 9.55 | 9.55 | 9.28 | - |
| Jan 15, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.37 | - |
| Jan 12, 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 9.47 | - |
| Jan 11, 2024 | 9.65 | 9.65 | 9.50 | 9.50 | 9.23 | - |
| Jan 10, 2024 | 9.65 | 9.70 | 9.60 | 9.60 | 9.32 | - |
| Jan 9, 2024 | 9.60 | 9.70 | 9.55 | 9.70 | 9.42 | - |
| Jan 8, 2024 | 9.50 | 9.70 | 9.50 | 9.60 | 9.32 | - |
| Jan 5, 2024 | 9.35 | 9.55 | 9.35 | 9.50 | 9.23 | - |
| Jan 4, 2024 | 9.40 | 9.45 | 9.40 | 9.40 | 9.13 | - |
| Jan 3, 2024 | 9.40 | 9.50 | 9.40 | 9.40 | 9.13 | - |
| Jan 2, 2024 | 9.40 | 9.50 | 9.40 | 9.40 | 9.13 | - |
| Dec 29, 2023 | 9.40 | 9.45 | 9.40 | 9.45 | 9.18 | - |
| Dec 28, 2023 | 9.40 | 9.45 | 9.40 | 9.40 | 9.13 | - |
| Dec 27, 2023 | 9.30 | 9.40 | 9.30 | 9.40 | 9.13 | - |
| Dec 22, 2023 | 9.25 | 9.35 | 9.25 | 9.35 | 9.08 | - |
| Dec 21, 2023 | 9.35 | 9.35 | 9.30 | 9.30 | 9.03 | - |
| Dec 20, 2023 | 9.30 | 9.40 | 9.30 | 9.35 | 9.08 | - |
| Dec 19, 2023 | 9.30 | 9.35 | 9.30 | 9.30 | 9.03 | - |
| Dec 18, 2023 | 9.35 | 9.35 | 9.30 | 9.30 | 9.03 | - |
| Dec 15, 2023 | 9.60 | 9.60 | 9.35 | 9.35 | 9.08 | - |
| Dec 14, 2023 | 9.55 | 9.70 | 9.40 | 9.55 | 9.28 | - |
| Dec 13, 2023 | 8.60 | 8.75 | 8.60 | 8.65 | 8.40 | - |
| Dec 12, 2023 | 8.80 | 8.85 | 8.55 | 8.55 | 8.30 | - |
| Dec 11, 2023 | 8.70 | 8.80 | 8.70 | 8.80 | 8.55 | - |
| Dec 8, 2023 | 8.50 | 8.70 | 8.45 | 8.60 | 8.35 | - |
| Dec 7, 2023 | 8.45 | 8.50 | 8.40 | 8.50 | 8.26 | - |
| Dec 6, 2023 | 8.50 | 8.55 | 8.50 | 8.50 | 8.26 | - |
| Dec 5, 2023 | 8.45 | 8.50 | 8.45 | 8.50 | 8.26 | - |
| Dec 4, 2023 | 8.40 | 8.55 | 8.40 | 8.50 | 8.26 | - |
| Dec 1, 2023 | 8.45 | 8.45 | 8.40 | 8.45 | 8.21 | - |
| Nov 30, 2023 | 8.45 | 8.55 | 8.40 | 8.40 | 8.16 | - |
| Nov 29, 2023 | 8.50 | 8.55 | 8.50 | 8.50 | 8.26 | - |
| Nov 28, 2023 | 8.45 | 8.50 | 8.45 | 8.45 | 8.21 | - |
| Nov 27, 2023 | 8.50 | 8.55 | 8.50 | 8.50 | 8.26 | - |
| Nov 24, 2023 | 8.40 | 8.55 | 8.40 | 8.55 | 8.30 | - |
| Nov 23, 2023 | 8.40 | 8.50 | 8.40 | 8.45 | 8.21 | - |
| Nov 22, 2023 | 8.35 | 8.55 | 8.35 | 8.40 | 8.16 | - |
| Nov 21, 2023 | 8.45 | 8.50 | 8.35 | 8.35 | 8.11 | - |
| Nov 20, 2023 | 8.55 | 8.55 | 8.50 | 8.50 | 8.26 | - |
Related Tickers
YT2.DU Atresmedia Corporacion de Medios de Comunicacion SA
3.8600
+1.58%
XIH.F Xilam Animation
3.7300
+0.81%
WIG1.DE Sporttotal AG
0.4900
0.00%
ZZA.F Cinemark Holdings, Inc.
30.18
+0.37%
ZIN.L Zinc Media Group plc
59.00
0.00%
XIL.PA Xilam Animation
3.9400
-2.23%
VANTI.PA Vantiva S.A.
0.1356
-1.31%
UNVGY Universal Music Group N.V.
11.97
-0.99%