Paramount Global (0VVB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1,620 |
| 03 May 2024 | 12.80 | 12.90 | 12.73 | 12.73 | 12.73 | 1,620 |
| 02 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 30 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 29 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 26 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 25 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 24 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 23 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 22 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 19 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 16 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 15 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 12 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 11 Apr 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 70 |
| 10 Apr 2024 | 10.26 | 10.26 | 10.16 | 10.16 | 10.16 | 300 |
| 09 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 08 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 05 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 04 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 28 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 26 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 25 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 22 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 19 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 14 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 11 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 08 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
| 07 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | - |
| 06 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | - |
| 05 Mar 2024 | 9.57 | 9.57 | 9.51 | 9.51 | 9.47 | - |
| 04 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | - |
| 01 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - |
| 29 Feb 2024 | 10.32 | 10.42 | 10.32 | 10.42 | 10.37 | 27 |
| 28 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - |
| 27 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - |
| 26 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | - |
| 23 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.91 | - |
| 22 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 21 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 20 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 19 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | - |
| 16 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.62 | - |
| 15 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.62 | - |
| 14 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | - |
| 13 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | - |
| 12 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.07 | - |
| 09 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.07 | - |
| 08 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.07 | - |
| 07 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.97 | - |
| 06 Feb 2024 | 13.26 | 13.26 | 13.03 | 13.03 | 12.97 | 80 |
| 05 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | - |
| 02 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.63 | - |
| 01 Feb 2024 | 14.00 | 14.00 | 13.69 | 13.69 | 13.63 | 12 |
| 31 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.03 | 200 |
| 30 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.71 | - |
| 29 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - |
| 26 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - |
| 25 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.75 | - |
| 24 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | - |
| 23 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | - |
| 22 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.26 | - |
| 19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - |
| 18 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 17 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | - |
| 16 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | - |
| 15 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| 12 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| 11 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | - |
| 10 Jan 2024 | 13.08 | 13.08 | 12.93 | 12.93 | 12.87 | 56 |
| 09 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | - |
| 08 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | - |
| 05 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.10 | - |
| 04 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | - |
| 03 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 02 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | - |
| 29 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.54 | - |
| 28 Dec 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.52 | - |
| 27 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.62 | - |
| 22 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | - |
| 21 Dec 2023 | 14.24 | 14.24 | 13.82 | 13.82 | 13.75 | 649 |
| 20 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | - |
| 19 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
| 18 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - |
| 15 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - |
| 14 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.46 | - |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.