Amsterdam - Delayed Quote EUR

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

26.92 -0.14 (-0.52%)
As of 12:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 27.00 27.15 26.91 26.92 26.92 118,832
Apr 24, 2024 27.45 27.45 26.96 27.06 27.06 1,119,626
Apr 23, 2024 27.13 27.50 26.91 27.39 27.39 1,570,249
Apr 22, 2024 26.93 27.52 26.92 26.99 26.99 930,650
Apr 19, 2024 26.71 27.00 26.61 26.78 26.78 1,281,850
Apr 18, 2024 26.84 27.04 26.64 26.84 26.84 992,029
Apr 17, 2024 26.75 27.17 26.66 26.89 26.89 1,292,012
Apr 16, 2024 26.74 27.04 26.68 26.80 26.80 1,001,146
Apr 15, 2024 26.98 27.50 26.98 27.14 27.14 861,500
Apr 12, 2024 27.92 27.99 26.89 27.04 27.04 1,168,304
Apr 11, 2024 27.45 27.77 27.40 27.70 27.70 1,105,993
Apr 10, 2024 27.25 27.67 27.21 27.53 27.53 960,007
Apr 9, 2024 27.42 27.43 27.00 27.14 27.14 747,367
Apr 8, 2024 27.54 27.61 27.20 27.37 27.37 801,787
Apr 5, 2024 27.29 27.84 27.25 27.59 27.59 1,189,302
Apr 4, 2024 28.00 28.41 27.52 27.77 27.77 2,128,608
Apr 3, 2024 26.90 29.05 26.77 28.50 28.50 2,380,895
Apr 2, 2024 27.75 27.89 26.82 27.01 27.01 1,417,748
Mar 28, 2024 27.22 28.10 27.22 27.88 27.88 1,677,151
Mar 27, 2024 26.87 27.25 26.77 27.18 27.18 963,523
Mar 26, 2024 26.93 27.36 26.90 26.90 26.90 840,929
Mar 25, 2024 27.33 27.43 26.90 26.93 26.93 1,033,371
Mar 22, 2024 27.21 27.49 27.13 27.47 27.47 787,428
Mar 21, 2024 27.69 27.82 27.08 27.17 27.17 1,014,041
Mar 20, 2024 27.02 27.49 26.86 27.32 27.32 1,012,175
Mar 19, 2024 26.60 26.96 26.54 26.90 26.90 1,058,876
Mar 18, 2024 27.00 27.14 26.60 26.65 26.65 988,083
Mar 15, 2024 27.50 27.62 27.24 27.32 27.32 2,484,081
Mar 14, 2024 26.98 27.49 26.91 27.49 27.49 840,548
Mar 13, 2024 26.81 26.93 26.68 26.93 26.93 1,065,891
Mar 12, 2024 26.64 26.83 26.49 26.82 26.82 1,173,301
Mar 11, 2024 26.63 26.77 26.45 26.60 26.60 719,104
Mar 8, 2024 27.07 27.16 26.76 26.76 26.76 840,618
Mar 7, 2024 27.00 27.46 27.00 27.00 27.00 1,169,115
Mar 6, 2024 27.18 27.34 27.00 27.16 27.16 977,217
Mar 5, 2024 27.28 27.43 27.10 27.24 27.24 933,619
Mar 4, 2024 27.66 27.82 27.35 27.50 27.50 1,335,050
Mar 1, 2024 27.87 28.01 26.97 27.56 27.56 1,477,583
Feb 29, 2024 27.25 28.79 27.15 27.87 27.87 3,547,110
Feb 28, 2024 26.23 26.56 26.06 26.56 26.56 1,023,280
Feb 27, 2024 26.90 27.06 26.34 26.36 26.36 1,397,426
Feb 26, 2024 27.00 27.41 26.93 27.02 27.02 1,148,618
Feb 23, 2024 27.00 27.00 26.74 26.94 26.94 603,438
Feb 22, 2024 27.01 27.16 26.69 26.92 26.92 1,019,598
Feb 21, 2024 27.12 27.12 26.72 26.92 26.92 848,452
Feb 20, 2024 27.00 27.10 26.85 26.98 26.98 1,067,749
Feb 19, 2024 26.64 27.07 26.53 27.07 27.07 589,344
Feb 16, 2024 26.78 26.95 26.66 26.87 26.87 1,012,004
Feb 15, 2024 27.50 27.51 26.57 26.77 26.77 1,468,237
Feb 14, 2024 27.29 27.42 27.06 27.25 27.25 888,159
Feb 13, 2024 27.50 27.55 26.90 27.31 27.31 740,170
Feb 12, 2024 27.27 27.51 27.27 27.49 27.49 780,699
Feb 9, 2024 27.13 27.43 26.98 27.41 27.41 1,114,693
Feb 8, 2024 27.50 27.63 27.24 27.26 27.26 1,156,641
Feb 7, 2024 27.26 27.44 27.19 27.32 27.32 918,786
Feb 6, 2024 26.98 27.38 26.82 27.28 27.28 1,183,344
Feb 5, 2024 27.01 27.21 26.44 26.90 26.90 997,038
Feb 2, 2024 27.55 27.64 27.02 27.08 27.08 923,761
Feb 1, 2024 27.42 27.51 26.89 27.26 27.26 917,534
Jan 31, 2024 27.00 27.73 26.82 27.37 27.37 1,757,903
Jan 30, 2024 27.63 27.76 27.46 27.76 27.76 782,633
Jan 29, 2024 27.72 27.80 27.50 27.50 27.50 1,010,117
Jan 26, 2024 27.59 27.86 27.59 27.75 27.75 1,215,343
Jan 25, 2024 27.45 27.86 27.23 27.80 27.80 1,180,513
Jan 24, 2024 26.90 27.52 26.90 27.47 27.47 1,155,035
Jan 23, 2024 27.72 27.74 27.22 27.28 27.28 967,627
Jan 22, 2024 27.21 27.75 27.15 27.75 27.75 1,055,416
Jan 19, 2024 26.96 27.47 26.94 27.22 27.22 1,551,119
Jan 18, 2024 26.58 26.95 26.56 26.89 26.89 837,275
Jan 17, 2024 26.32 26.53 26.26 26.51 26.51 1,232,013
Jan 16, 2024 26.74 26.84 26.50 26.69 26.69 993,001
Jan 15, 2024 26.74 26.92 26.68 26.92 26.92 947,807
Jan 12, 2024 26.30 26.96 26.30 26.95 26.95 1,227,464
Jan 11, 2024 25.81 26.36 25.78 26.17 26.17 1,366,826
Jan 10, 2024 25.36 25.64 25.21 25.64 25.64 1,167,976
Jan 9, 2024 25.25 25.39 25.05 25.25 25.25 870,108
Jan 8, 2024 25.03 25.32 25.03 25.32 25.32 526,320
Jan 5, 2024 25.03 25.26 24.76 25.21 25.21 642,113
Jan 4, 2024 25.10 25.30 24.99 25.14 25.14 913,014
Jan 3, 2024 25.36 25.36 24.96 25.08 25.08 946,242
Jan 2, 2024 25.86 25.92 25.26 25.33 25.33 980,012
Dec 29, 2023 25.91 25.98 25.75 25.81 25.81 540,314
Dec 28, 2023 25.92 25.92 25.71 25.78 25.78 463,187
Dec 27, 2023 25.41 25.99 25.36 25.87 25.87 859,092
Dec 22, 2023 25.68 25.90 25.58 25.61 25.61 709,798
Dec 21, 2023 25.86 26.00 25.69 25.73 25.73 857,718
Dec 20, 2023 26.05 26.26 25.97 26.04 26.04 1,105,595
Dec 19, 2023 26.38 26.74 25.84 26.09 26.09 2,020,735
Dec 18, 2023 25.78 26.39 25.77 26.29 26.29 1,461,014
Dec 15, 2023 25.79 26.07 25.75 26.02 26.02 2,627,272
Dec 14, 2023 25.92 26.29 25.54 25.74 25.74 2,121,583
Dec 13, 2023 25.73 25.91 25.51 25.65 25.65 1,410,161
Dec 12, 2023 25.26 25.83 25.22 25.77 25.77 1,216,583
Dec 11, 2023 24.84 25.44 24.75 25.38 25.38 1,036,715
Dec 8, 2023 25.00 25.14 24.91 25.00 25.00 921,689
Dec 7, 2023 24.69 25.06 24.37 25.06 25.06 1,021,933
Dec 6, 2023 24.81 25.17 24.81 24.88 24.88 1,278,000
Dec 5, 2023 24.50 24.83 24.13 24.81 24.81 818,518
Dec 4, 2023 24.59 24.76 24.52 24.69 24.69 1,200,773
Dec 1, 2023 24.21 24.69 24.21 24.60 24.60 1,262,985
Nov 30, 2023 24.19 24.29 24.02 24.24 24.24 2,866,844
Nov 29, 2023 24.30 24.69 24.16 24.19 24.19 825,533
Nov 28, 2023 24.22 24.33 24.05 24.29 24.29 823,143
Nov 27, 2023 24.13 24.35 24.11 24.29 24.29 679,104
Nov 24, 2023 24.20 24.27 24.08 24.24 24.24 627,802
Nov 23, 2023 23.76 24.16 23.76 24.16 24.16 823,419
Nov 22, 2023 23.55 24.03 23.50 23.74 23.74 994,153
Nov 21, 2023 23.48 23.82 23.43 23.64 23.64 914,074
Nov 20, 2023 23.66 23.84 23.33 23.56 23.56 1,268,726
Nov 17, 2023 24.33 24.40 23.94 23.97 23.97 1,311,825
Nov 16, 2023 24.33 24.68 24.16 24.30 24.30 1,308,297
Nov 15, 2023 24.29 24.39 24.03 24.17 24.17 1,316,696
Nov 14, 2023 23.46 24.31 23.35 24.23 24.23 1,235,782
Nov 13, 2023 23.55 23.94 23.31 23.45 23.45 1,442,876
Nov 10, 2023 23.70 23.70 23.36 23.50 23.50 826,037
Nov 9, 2023 23.58 24.16 23.50 23.79 23.79 910,440
Nov 8, 2023 23.52 23.84 23.34 23.73 23.73 1,147,536
Nov 7, 2023 23.36 23.70 23.23 23.51 23.51 1,011,504
Nov 6, 2023 23.60 23.65 23.32 23.39 23.39 1,146,160
Nov 3, 2023 23.33 23.72 23.32 23.63 23.63 910,144
Nov 2, 2023 23.14 23.34 22.98 23.21 23.21 1,209,117
Nov 1, 2023 23.22 23.25 22.67 23.00 23.00 1,061,969
Oct 31, 2023 23.45 23.50 23.07 23.10 23.10 2,152,366
Oct 30, 2023 23.52 23.76 23.25 23.31 23.31 1,131,518
Oct 27, 2023 23.00 24.03 23.00 23.31 23.31 3,365,549
Oct 26, 2023 24.75 25.49 24.50 25.12 25.12 1,574,677
Oct 25, 2023 24.89 25.65 24.89 25.48 25.48 1,469,878
Oct 24, 2023 24.42 25.12 24.26 25.01 25.01 1,875,342
Oct 23, 2023 24.34 24.42 23.98 24.35 24.35 1,057,074
Oct 20, 2023 24.30 24.58 24.19 24.34 24.34 2,018,513
Oct 19, 2023 24.66 24.89 24.38 24.65 24.65 1,274,602
Oct 18, 2023 24.77 24.81 24.57 24.65 24.65 897,460
Oct 17, 2023 24.77 24.96 24.71 24.90 24.90 978,610
Oct 16, 2023 25.00 25.15 24.75 24.84 24.84 802,289
Oct 13, 2023 25.40 25.53 24.88 24.88 24.88 992,292
Oct 12, 2023 25.39 25.75 25.38 25.54 25.54 1,331,138
Oct 11, 2023 25.26 25.48 25.24 25.33 25.33 1,318,540
Oct 10, 2023 25.06 25.65 25.06 25.35 25.35 2,249,666
Oct 9, 2023 24.69 24.95 24.53 24.95 24.95 972,435
Oct 6, 2023 24.73 24.89 24.57 24.74 24.74 1,058,734
Oct 5, 2023 24.79 24.90 24.63 24.68 24.68 1,092,200
Oct 4, 2023 0.24 Dividend
Oct 4, 2023 24.76 24.87 24.37 24.83 24.83 1,198,364
Oct 3, 2023 24.61 25.02 24.54 24.68 24.44 1,053,211
Oct 2, 2023 24.74 24.88 24.49 24.63 24.39 1,049,473
Sep 29, 2023 24.42 24.93 24.42 24.73 24.49 1,982,934
Sep 28, 2023 24.05 24.34 23.93 24.30 24.06 1,445,093
Sep 27, 2023 23.89 24.14 23.85 23.93 23.70 1,434,525
Sep 26, 2023 23.70 23.88 23.59 23.75 23.52 1,074,769
Sep 25, 2023 23.98 24.08 23.77 23.87 23.64 895,885
Sep 22, 2023 23.98 24.22 23.88 24.09 23.86 1,342,607
Sep 21, 2023 24.18 24.20 23.69 24.03 23.80 1,651,441
Sep 20, 2023 24.25 24.62 24.14 24.41 24.17 1,489,267
Sep 19, 2023 23.93 24.38 23.91 24.38 24.14 1,183,831
Sep 18, 2023 24.13 24.29 24.00 24.01 23.78 1,118,217
Sep 15, 2023 24.19 24.25 23.91 24.19 23.95 3,746,684
Sep 14, 2023 23.60 24.11 23.50 23.96 23.73 1,619,672
Sep 13, 2023 23.48 23.67 23.29 23.53 23.30 850,938
Sep 12, 2023 23.98 23.98 23.44 23.50 23.27 969,853
Sep 11, 2023 23.53 23.99 23.51 23.93 23.70 894,173
Sep 8, 2023 23.28 23.55 23.26 23.52 23.29 1,372,717
Sep 7, 2023 22.85 23.30 22.82 23.21 22.98 940,409
Sep 6, 2023 22.71 23.17 22.58 23.06 22.84 1,325,869
Sep 5, 2023 22.60 22.73 22.59 22.68 22.46 614,716
Sep 4, 2023 22.79 22.89 22.66 22.70 22.48 383,100
Sep 1, 2023 22.91 22.91 22.60 22.66 22.44 1,014,862
Aug 31, 2023 23.07 23.12 22.89 22.89 22.67 1,859,434
Aug 30, 2023 23.20 23.23 23.09 23.15 22.92 639,463
Aug 29, 2023 23.20 23.46 23.07 23.20 22.97 1,348,602
Aug 28, 2023 22.97 23.11 22.87 22.99 22.77 686,191
Aug 25, 2023 22.88 23.12 22.83 22.86 22.64 750,823
Aug 24, 2023 23.24 23.29 22.83 22.88 22.66 701,212
Aug 23, 2023 23.01 23.21 22.99 23.14 22.91 524,255
Aug 22, 2023 23.26 23.26 22.98 23.02 22.80 739,278
Aug 21, 2023 23.08 23.24 22.99 23.02 22.80 688,936
Aug 18, 2023 23.18 23.21 22.78 23.02 22.80 1,454,013
Aug 17, 2023 23.25 23.49 23.04 23.28 23.05 1,069,310
Aug 16, 2023 23.37 23.51 23.23 23.32 23.09 984,649
Aug 15, 2023 23.54 23.57 23.22 23.33 23.10 1,180,959
Aug 14, 2023 23.36 23.58 23.29 23.55 23.32 727,063
Aug 11, 2023 23.54 23.55 23.15 23.36 23.13 1,120,728
Aug 10, 2023 23.71 23.81 23.45 23.63 23.40 1,655,246
Aug 9, 2023 23.78 23.83 23.63 23.65 23.42 802,253
Aug 8, 2023 23.34 23.72 23.29 23.64 23.41 1,318,770
Aug 7, 2023 23.62 23.82 23.46 23.46 23.23 1,100,928
Aug 4, 2023 23.39 23.74 23.21 23.72 23.49 1,339,874
Aug 3, 2023 23.16 23.42 22.99 23.37 23.14 1,476,949
Aug 2, 2023 23.13 23.45 22.89 23.40 23.17 1,707,018
Aug 1, 2023 23.17 23.48 22.88 23.40 23.17 1,495,915
Jul 31, 2023 22.90 23.46 22.72 23.33 23.10 1,852,294
Jul 28, 2023 23.91 23.92 22.97 23.12 22.90 2,585,790
Jul 27, 2023 23.23 24.52 23.23 24.05 23.82 5,733,624
Jul 26, 2023 21.55 21.90 21.35 21.81 21.60 1,509,178
Jul 25, 2023 21.84 21.97 21.44 21.56 21.35 2,806,477
Jul 24, 2023 22.01 22.21 21.51 21.70 21.49 1,914,142
Jul 21, 2023 21.74 22.14 21.74 21.87 21.66 1,214,808
Jul 20, 2023 21.56 21.93 21.56 21.69 21.48 1,738,597
Jul 19, 2023 21.63 21.87 21.48 21.70 21.49 1,547,070
Jul 18, 2023 21.05 21.99 21.05 21.75 21.54 2,329,888
Jul 17, 2023 21.17 21.29 21.02 21.18 20.97 1,037,739
Jul 14, 2023 21.32 21.40 21.25 21.29 21.08 995,528
Jul 13, 2023 20.99 21.46 20.89 21.35 21.14 1,350,592
Jul 12, 2023 20.80 21.08 20.70 20.90 20.70 1,558,518
Jul 11, 2023 20.78 20.83 20.51 20.76 20.56 1,054,018
Jul 10, 2023 20.63 20.75 20.49 20.74 20.54 938,710
Jul 7, 2023 20.60 20.80 20.38 20.70 20.50 1,226,446
Jul 6, 2023 20.70 20.80 20.44 20.61 20.41 1,689,402
Jul 5, 2023 20.62 20.74 20.42 20.65 20.45 1,492,612
Jul 4, 2023 20.61 20.81 20.57 20.77 20.57 1,323,231
Jul 3, 2023 20.36 20.59 20.27 20.59 20.39 1,268,992
Jun 30, 2023 20.57 20.65 20.34 20.35 20.15 3,163,503
Jun 29, 2023 20.30 20.64 20.22 20.50 20.30 1,699,182
Jun 28, 2023 19.62 20.05 19.53 20.04 19.85 1,569,752
Jun 27, 2023 19.43 19.59 19.25 19.43 19.24 1,734,256
Jun 26, 2023 19.27 19.43 19.25 19.31 19.12 1,026,884
Jun 23, 2023 19.34 19.52 19.19 19.28 19.10 1,114,016
Jun 22, 2023 19.10 19.35 18.95 19.35 19.16 1,257,356
Jun 21, 2023 19.48 19.50 19.10 19.11 18.92 1,367,226
Jun 20, 2023 19.68 19.74 19.38 19.64 19.45 1,454,274
Jun 19, 2023 20.15 20.16 19.77 19.82 19.63 1,026,214
Jun 16, 2023 20.22 20.42 20.04 20.16 19.96 3,590,426
Jun 15, 2023 20.02 20.18 19.99 20.13 19.93 1,424,002
Jun 14, 2023 19.69 20.20 19.69 20.07 19.87 1,779,552
Jun 13, 2023 19.47 19.91 19.35 19.72 19.53 1,682,812
Jun 12, 2023 19.43 19.65 19.33 19.33 19.14 1,094,050
Jun 9, 2023 19.06 19.42 19.06 19.42 19.23 1,495,770
Jun 8, 2023 19.01 19.22 18.92 19.15 18.96 1,375,712
Jun 7, 2023 19.07 19.20 18.90 19.14 18.95 1,489,630
Jun 6, 2023 18.60 19.06 18.50 19.06 18.87 1,653,987
Jun 5, 2023 19.03 19.03 18.66 18.67 18.48 1,460,848
Jun 2, 2023 18.87 19.03 18.87 19.03 18.84 2,075,844
Jun 1, 2023 18.64 18.74 18.43 18.74 18.55 1,770,387
May 31, 2023 18.57 18.70 18.34 18.50 18.32 18,179,272
May 30, 2023 18.80 18.92 18.57 18.71 18.53 1,895,257
May 29, 2023 18.83 19.02 18.74 18.74 18.56 836,042
May 26, 2023 18.90 18.92 18.69 18.75 18.57 1,946,881
May 25, 2023 19.05 19.08 18.68 18.77 18.59 1,756,299
May 24, 2023 19.07 19.17 18.83 19.15 18.96 1,741,570
May 23, 2023 19.11 19.45 18.90 19.24 19.05 2,454,244
May 22, 2023 19.11 19.19 18.95 19.11 18.92 1,678,294
May 19, 2023 19.02 19.22 19.02 19.02 18.84 1,627,024
May 18, 2023 19.05 19.09 18.89 19.07 18.88 1,118,698
May 17, 2023 18.53 19.09 18.49 18.99 18.80 1,881,268
May 16, 2023 18.53 18.57 18.39 18.52 18.34 1,471,711
May 15, 2023 0.27 Dividend
May 15, 2023 18.46 18.50 18.28 18.50 18.32 1,754,986
May 12, 2023 18.92 18.96 18.52 18.54 18.09 2,205,840
May 11, 2023 18.72 18.93 18.72 18.78 18.33 1,685,824
May 10, 2023 18.85 18.89 18.59 18.70 18.25 1,945,361
May 9, 2023 19.25 19.30 18.81 18.84 18.39 1,476,590
May 8, 2023 19.26 19.31 19.17 19.21 18.75 1,069,611
May 5, 2023 19.00 19.20 18.86 19.20 18.74 1,778,175
May 4, 2023 18.87 19.06 18.66 18.92 18.47 3,249,966
May 3, 2023 19.43 19.45 19.06 19.18 18.72 2,428,434
May 2, 2023 19.65 19.77 19.42 19.51 19.04 2,429,186
Apr 28, 2023 19.50 19.95 19.40 19.81 19.33 2,988,133
Apr 27, 2023 20.64 20.64 19.44 19.63 19.15 4,670,481
Apr 26, 2023 21.00 21.04 20.79 21.02 20.51 1,731,516
Apr 25, 2023 20.93 21.28 20.88 21.02 20.51 1,855,903

Related Tickers

WMG Warner Music Group Corp.
31.97
-0.53%
 
VIV.PA Vivendi SE
9.84
-1.07%
 
BOL.PA Bolloré SE
6.17
-0.80%
 
LYV Live Nation Entertainment, Inc.
89.65
-0.49%
 
FWONA Formula One Group
61.69
-1.06%
 
NWSA News Corporation
24.56
-0.20%
 
SONG.L Hipgnosis Songs Fund Limited
103.20
+1.78%
 
UMGP Universal Media Group Inc.
0.1999
0.00%
 
KIN.BR Kinepolis Group NV
40.30
+0.50%
 
FOX Fox Corporation
29.31
+0.45%