UK markets closed

Vivendi SE (VVU.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
10.10+0.10 (+0.95%)
At close: 07:30PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20249.9910.109.9910.1010.1040
16 May 20249.9810.029.9810.0010.00-
15 May 202410.0210.099.959.959.95-
14 May 20249.9710.069.979.979.97-
13 May 20249.999.999.939.969.96-
10 May 20249.979.979.909.909.90-
09 May 20249.909.949.909.949.94-
08 May 20249.809.989.809.889.88-
07 May 20249.809.879.799.799.79-
06 May 20249.779.839.779.779.77-
03 May 20249.609.779.609.759.75-
02 May 20249.499.619.499.559.55-
30 Apr 20249.569.599.519.519.51-
30 Apr 20240.25 Dividend
29 Apr 20249.849.859.749.799.5440
26 Apr 20249.659.949.659.809.55-
25 Apr 20249.909.909.719.719.47-
24 Apr 202410.0310.039.909.909.65-
23 Apr 20249.9410.019.949.979.72-
22 Apr 20249.939.969.929.959.70-
19 Apr 20249.699.889.699.859.60-
18 Apr 20249.789.849.779.779.52-
17 Apr 20249.669.799.669.719.47-
16 Apr 20249.769.839.679.719.46-
15 Apr 20249.939.949.839.839.57-
12 Apr 202410.0510.059.859.859.60-
11 Apr 20249.859.979.859.979.72-
10 Apr 20249.959.959.839.839.58-
09 Apr 20249.939.989.889.889.63-
08 Apr 202410.0110.019.919.959.69-
05 Apr 202410.0610.069.979.979.72-
04 Apr 202410.1410.1910.1310.139.87-
03 Apr 20249.9410.139.9410.139.87-
02 Apr 202410.0710.099.929.929.6731
28 Mar 202410.0210.109.9910.059.79-
27 Mar 20249.9210.009.929.999.74-
26 Mar 20249.949.979.919.919.65-
25 Mar 20249.979.989.919.929.664
22 Mar 20249.8410.049.849.979.72-
21 Mar 202410.0610.069.859.869.61100
20 Mar 20249.869.959.869.959.69-
19 Mar 20249.919.919.849.849.59-
18 Mar 20249.979.979.909.909.65-
15 Mar 20249.989.989.889.949.68-
14 Mar 20249.769.979.769.979.71-
13 Mar 20249.989.989.759.759.50-
12 Mar 202410.0210.029.929.939.68-
11 Mar 20249.949.979.879.959.69-
08 Mar 202410.2710.279.889.939.68-
07 Mar 202410.1510.2710.1510.2710.01-
06 Mar 202410.3410.3410.1710.179.91-
05 Mar 202410.3110.4310.3110.3110.04-
04 Mar 202410.3910.4010.3110.3110.05-
01 Mar 202410.3610.4210.3510.3510.09-
29 Feb 202410.1910.4010.1910.2810.02-
28 Feb 202410.1210.1710.1210.169.90-
27 Feb 202410.1010.1910.1010.109.84-
26 Feb 202410.1810.1810.0910.099.83-
23 Feb 202410.2410.2610.1810.189.92-
22 Feb 202410.2410.2810.2210.229.96-
21 Feb 202410.2010.2410.1410.149.88-
20 Feb 202410.1910.1910.1510.179.91-
19 Feb 202410.2010.2210.1710.189.92-
16 Feb 202410.3510.3610.2510.259.99-
15 Feb 202410.3810.3810.2810.3110.04-
14 Feb 202410.2410.3510.2410.3110.04-
13 Feb 202410.3810.3910.2210.229.95-
12 Feb 202410.3010.4010.3010.3910.12-
09 Feb 202410.1410.2710.1410.2610.00-
08 Feb 202410.2410.2410.1210.129.86-
07 Feb 202410.2710.3410.1810.189.92-
06 Feb 202410.3110.3110.2410.249.98-
05 Feb 202410.2710.3110.2410.249.98-
02 Feb 202410.3010.4010.2510.259.99-
01 Feb 202410.3510.3510.2410.249.98-
31 Jan 202410.5210.5210.3910.4010.14-
30 Jan 202410.2710.2710.1910.239.97-
29 Jan 202410.1610.3310.1610.229.96-
26 Jan 202410.0310.1810.0310.159.89-
25 Jan 20249.9410.019.9410.009.74-
24 Jan 20249.859.989.859.939.67-
23 Jan 20249.849.849.749.749.5031
22 Jan 20249.769.879.769.799.54-
19 Jan 20249.789.859.789.799.54-
18 Jan 20249.829.829.719.719.46-
17 Jan 20249.739.759.709.749.49-
16 Jan 20249.9010.009.799.799.54-
15 Jan 20249.949.959.899.919.66-
12 Jan 20249.809.989.809.889.63-
11 Jan 20249.919.919.739.739.48-
10 Jan 20249.899.919.819.819.56-
09 Jan 20249.879.929.809.909.65-
08 Jan 20249.759.919.759.829.57-
05 Jan 20249.609.769.609.759.50-
04 Jan 20249.669.679.629.629.37-
03 Jan 20249.649.749.649.659.40-
02 Jan 20249.679.749.659.659.40-
29 Dec 20239.659.709.659.709.45-
28 Dec 20239.689.689.619.619.36-
27 Dec 20239.589.649.589.639.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...