U.S. Markets closed

Vivendi SA (VVUD.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.336-0.129 (-0.663%)
At close: 4:48PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201719.5419.5419.3419.3419.34-
Jul 20, 201719.4719.4719.4719.4719.47-
Jul 19, 201719.1019.1019.1019.1019.10-
Jul 18, 201719.2719.2719.2019.2019.20-
Jul 17, 201719.4819.4819.4819.4819.48-
Jul 14, 201719.3719.5519.3719.5519.55-
Jul 13, 201719.7219.7219.7219.7219.72-
Jul 12, 201719.5019.9919.5019.9919.99-
Jul 11, 201719.4419.4419.4419.4419.44-
Jul 10, 201719.2219.6219.2219.5519.55-
Jul 07, 201719.1319.1319.1319.1319.13-
Jul 06, 201719.3019.3019.2219.2219.22-
Jul 05, 201719.2219.3619.2219.3619.36-
Jul 04, 201719.3919.3919.3919.3919.39-
Jul 03, 201719.1019.1019.1019.1019.10-
Jun 30, 201719.3419.4419.3419.4419.44-
Jun 29, 201719.9819.9819.6519.6519.65-
Jun 28, 201719.8920.1319.8920.1320.13-
Jun 27, 201720.3120.3120.3120.3120.31-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 201720.2020.2020.2020.2020.20-
Jun 22, 201720.2220.2220.2220.2220.22-
Jun 21, 201720.2920.3320.2920.3320.33-
Jun 20, 201720.2220.4220.2220.4220.42-
Jun 19, 201720.2320.4020.2320.4020.40-
Jun 16, 201719.8220.3119.8220.3120.31-
Jun 15, 201719.5119.8019.5119.8019.80-
Jun 14, 201719.4119.7719.4119.7719.77-
Jun 13, 201719.3019.5719.3019.5719.57-
Jun 12, 201719.5119.5119.4719.4719.47-
Jun 09, 201719.7519.7519.7519.7519.75-
Jun 08, 201719.9719.9719.9219.9219.92-
Jun 07, 201719.5520.1319.5520.1320.13-
Jun 06, 201719.5619.6719.5619.6719.67-
Jun 05, 201719.3519.3519.3519.3519.35-
Jun 02, 201719.3519.3519.3519.3519.35-
Jun 01, 201718.9819.4518.9819.4519.45-
May 31, 201718.8819.2318.8819.2319.23-
May 30, 201719.0819.1419.0819.1419.14-
May 29, 201719.2519.3619.2519.3619.36-
May 26, 201718.9119.3718.9119.3719.37-
May 25, 201718.8219.0018.8219.0019.0051
May 24, 201719.0619.0619.0619.0619.06-
May 23, 201718.9019.1518.9019.1519.15-
May 22, 201718.6118.6118.6118.6118.61-
May 19, 201718.4518.7218.4518.7218.72-
May 18, 201718.5818.5818.5818.5818.58-
May 17, 201718.8118.8118.7018.7018.70-
May 16, 201718.9218.9418.9218.9418.94-
May 15, 201718.9219.0118.9219.0119.01-
May 12, 201718.3018.9818.3018.9818.98-
May 11, 201718.4318.4318.1418.1418.14-
May 10, 201718.5918.6718.5918.6718.67-
May 09, 201718.3818.7918.3818.7918.79-
May 08, 201718.5318.5318.4818.4818.48-
May 05, 201717.9917.9917.9917.9917.99-
May 04, 201717.7318.0317.7318.0318.03-
May 03, 201717.6617.7517.6617.7517.75-
May 02, 201717.7417.7417.6017.7417.74-
Apr 28, 201717.9717.9717.7417.7417.74-
Apr 27, 201718.3018.3018.1418.1418.14-
Apr 27, 20170.43781 Dividend
Apr 26, 201718.3818.3818.3818.3817.94-
Apr 25, 201718.4518.4518.4518.4518.01-
Apr 24, 201717.5018.4217.5018.4217.98-
Apr 21, 201717.5817.5817.4617.4617.04-
Apr 20, 201717.1717.5817.1717.5817.17-
Apr 19, 201717.2617.3017.2617.3016.89-
Apr 18, 201717.8117.8117.4617.4617.05-
Apr 13, 201717.6617.8117.6617.8117.38-
Apr 12, 201717.8417.8417.8117.8117.38-
Apr 11, 201717.6517.6517.5817.5817.16-
Apr 10, 201717.7717.7717.7717.7717.35-
Apr 07, 201717.7717.8617.7717.8617.44-
Apr 06, 201717.7818.0117.7818.0117.58-
Apr 05, 201717.8417.9317.8417.9317.50-
Apr 04, 201717.6417.8917.6417.8917.46-
Apr 03, 201717.9017.9017.7217.7217.29-
Mar 31, 201717.3317.8517.3317.8517.43-
Mar 30, 201717.3817.4017.3817.4016.98-
Mar 29, 201717.1417.4717.1417.4717.05-
Mar 28, 201717.0117.2017.0117.2016.79-
Mar 27, 201716.8717.0216.8717.0216.62-
Mar 24, 201716.8717.0116.8717.0116.60-
Mar 23, 201716.6516.6516.6516.6516.26-
Mar 22, 201716.6916.7716.6916.7716.37-
Mar 21, 201716.8816.8816.8416.8416.44-
Mar 20, 201716.7716.9716.7716.9716.57-
Mar 17, 201716.6916.6916.6916.6916.30-
Mar 16, 201716.7616.7616.7616.7616.36-
Mar 15, 201716.8016.8716.8016.8716.47-
Mar 14, 201716.9516.9516.9116.9116.51-
Mar 13, 201717.0517.0517.0517.0516.64-
Mar 10, 201717.0517.0517.0517.0516.64-
Mar 09, 201716.6517.1416.6517.1416.73300
Mar 08, 201716.4516.6716.4516.6716.27-
Mar 07, 201716.3016.3016.3016.3015.92-
Mar 06, 201716.2616.2616.2616.2615.88-
Mar 03, 201716.3916.4016.3916.4016.01-
Mar 02, 201716.4516.4916.4516.4916.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...