UK markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
28.92+1.01 (+3.62%)
At close: 05:37PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.1029.0427.8828.9228.921,554,071
02 May 202428.3028.4027.6827.9127.911,497,481
30 Apr 202427.5727.7927.4227.7027.701,327,608
29 Apr 202427.5727.8427.4227.6027.60775,608
26 Apr 202427.3827.6227.1127.5827.58934,591
25 Apr 202427.0027.1526.7126.9826.98886,226
24 Apr 202427.4527.4526.9627.0627.061,119,626
23 Apr 202427.1327.5026.9127.3927.391,570,249
22 Apr 202426.9327.5226.9226.9926.99930,650
19 Apr 202426.7127.0026.6126.7826.781,281,850
18 Apr 202426.8427.0426.6426.8426.84992,029
17 Apr 202426.7527.1726.6626.8926.891,292,012
16 Apr 202426.7427.0426.6826.8026.801,001,146
15 Apr 202426.9827.5026.9827.1427.14861,500
12 Apr 202427.9227.9926.8927.0427.041,168,304
11 Apr 202427.4527.7727.4027.7027.701,105,993
10 Apr 202427.2527.6727.2127.5327.53960,007
09 Apr 202427.4227.4327.0027.1427.14747,367
08 Apr 202427.5427.6127.2027.3727.37801,787
05 Apr 202427.2927.8427.2527.5927.591,189,302
04 Apr 202428.0028.4127.5227.7727.772,128,608
03 Apr 202426.9029.0526.7728.5028.502,380,895
02 Apr 202427.7527.8926.8227.0127.011,417,748
28 Mar 202427.2228.1027.2227.8827.881,677,151
27 Mar 202426.8727.2526.7727.1827.18963,523
26 Mar 202426.9327.3626.9026.9026.90840,929
25 Mar 202427.3327.4326.9026.9326.931,033,371
22 Mar 202427.2127.4927.1327.4727.47787,428
21 Mar 202427.6927.8227.0827.1727.171,014,041
20 Mar 202427.0227.4926.8627.3227.321,012,175
19 Mar 202426.6026.9626.5426.9026.901,058,876
18 Mar 202427.0027.1426.6026.6526.65988,083
15 Mar 202427.5027.6227.2427.3227.322,484,081
14 Mar 202426.9827.4926.9127.4927.49840,548
13 Mar 202426.8126.9326.6826.9326.931,065,891
12 Mar 202426.6426.8326.4926.8226.821,173,301
11 Mar 202426.6326.7726.4526.6026.60719,104
08 Mar 202427.0727.1626.7626.7626.76840,618
07 Mar 202427.0027.4627.0027.0027.001,169,115
06 Mar 202427.1827.3427.0027.1627.16977,217
05 Mar 202427.2827.4327.1027.2427.24933,619
04 Mar 202427.6627.8227.3527.5027.501,335,050
01 Mar 202427.8728.0126.9727.5627.561,477,583
29 Feb 202427.2528.7927.1527.8727.873,547,110
28 Feb 202426.2326.5626.0626.5626.561,023,280
27 Feb 202426.9027.0626.3426.3626.361,397,426
26 Feb 202427.0027.4126.9327.0227.021,148,618
23 Feb 202427.0027.0026.7426.9426.94603,438
22 Feb 202427.0127.1626.6926.9226.921,019,598
21 Feb 202427.1227.1226.7226.9226.92848,452
20 Feb 202427.0027.1026.8526.9826.981,067,749
19 Feb 202426.6427.0726.5327.0727.07589,344
16 Feb 202426.7826.9526.6626.8726.871,012,004
15 Feb 202427.5027.5126.5726.7726.771,468,237
14 Feb 202427.2927.4227.0627.2527.25888,159
13 Feb 202427.5027.5526.9027.3127.31740,170
12 Feb 202427.2727.5127.2727.4927.49780,699
09 Feb 202427.1327.4326.9827.4127.411,114,693
08 Feb 202427.5027.6327.2427.2627.261,156,641
07 Feb 202427.2627.4427.1927.3227.32918,786
06 Feb 202426.9827.3826.8227.2827.281,183,344
05 Feb 202427.0127.2126.4426.9026.90997,038
02 Feb 202427.5527.6427.0227.0827.08923,761
01 Feb 202427.4227.5126.8927.2627.26917,534
31 Jan 202427.0027.7326.8227.3727.371,757,903
30 Jan 202427.6327.7627.4627.7627.76782,633
29 Jan 202427.7227.8027.5027.5027.501,010,117
26 Jan 202427.5927.8627.5927.7527.751,215,343
25 Jan 202427.4527.8627.2327.8027.801,180,513
24 Jan 202426.9027.5226.9027.4727.471,155,035
23 Jan 202427.7227.7427.2227.2827.28967,627
22 Jan 202427.2127.7527.1527.7527.751,055,416
19 Jan 202426.9627.4726.9427.2227.221,551,119
18 Jan 202426.5826.9526.5626.8926.89837,275
17 Jan 202426.3226.5326.2626.5126.511,232,013
16 Jan 202426.7426.8426.5026.6926.69993,001
15 Jan 202426.7426.9226.6826.9226.92947,807
12 Jan 202426.3026.9626.3026.9526.951,227,464
11 Jan 202425.8126.3625.7826.1726.171,366,826
10 Jan 202425.3625.6425.2125.6425.641,167,976
09 Jan 202425.2525.3925.0525.2525.25870,108
08 Jan 202425.0325.3225.0325.3225.32526,320
05 Jan 202425.0325.2624.7625.2125.21642,113
04 Jan 202425.1025.3024.9925.1425.14913,014
03 Jan 202425.3625.3624.9625.0825.08946,242
02 Jan 202425.8625.9225.2625.3325.33980,012
29 Dec 202325.9125.9825.7525.8125.81540,314
28 Dec 202325.9225.9225.7125.7825.78463,187
27 Dec 202325.4125.9925.3625.8725.87859,092
22 Dec 202325.6825.9025.5825.6125.61709,798
21 Dec 202325.8626.0025.6925.7325.73857,718
20 Dec 202326.0526.2625.9726.0426.041,105,595
19 Dec 202326.3826.7425.8426.0926.092,020,735
18 Dec 202325.7826.3925.7726.2926.291,461,014
15 Dec 202325.7926.0725.7526.0226.022,627,272
14 Dec 202325.9226.2925.5425.7425.742,121,583
13 Dec 202325.7325.9125.5125.6525.651,410,161
12 Dec 202325.2625.8325.2225.7725.771,216,583
11 Dec 202324.8425.4424.7525.3825.381,036,715
08 Dec 202325.0025.1424.9125.0025.00921,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...