UK markets closed

Vivendi SE (VVU.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
9.78+0.17 (+1.81%)
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20249.789.789.789.789.781,067
03 May 20249.619.619.619.619.61-
02 May 20249.569.569.569.569.56-
30 Apr 20249.629.629.629.629.62-
30 Apr 20240.25 Dividend
29 Apr 20249.909.909.909.909.65-
26 Apr 20249.909.909.909.909.65-
25 Apr 20249.949.949.949.949.69-
24 Apr 202410.0410.0410.0410.049.79-
23 Apr 20249.959.959.959.959.70-
22 Apr 20249.929.929.929.929.67-
19 Apr 20249.769.769.769.769.52-
18 Apr 20249.799.799.799.799.54-
17 Apr 20249.729.729.729.729.48-
16 Apr 20249.839.839.819.819.561,067
15 Apr 20249.979.979.979.979.72-
12 Apr 202410.0510.0510.0510.059.79-
11 Apr 20249.909.909.909.909.65-
10 Apr 20249.999.999.999.999.74-
09 Apr 20249.999.999.999.999.74-
08 Apr 202410.0510.0510.0510.059.80-
05 Apr 202410.1010.1010.1010.109.85-
04 Apr 202410.1510.1510.1510.159.90-
03 Apr 20249.999.999.999.999.73-
02 Apr 202410.1010.1010.1010.109.84-
28 Mar 202410.0310.0310.0310.039.78-
27 Mar 20249.969.969.969.969.71-
26 Mar 20249.979.979.979.979.72-
25 Mar 20249.979.979.979.979.72-
22 Mar 20249.889.889.889.889.63-
21 Mar 202410.0710.0710.0710.079.82-
20 Mar 20249.919.919.919.919.66-
19 Mar 20249.959.959.959.959.70-
18 Mar 20249.989.989.989.989.73-
15 Mar 20249.989.989.989.989.73-
14 Mar 20249.819.819.819.819.56-
13 Mar 20249.999.999.999.999.73-
12 Mar 202410.0210.029.999.999.73158
11 Mar 20249.999.999.949.949.69100
08 Mar 202410.3110.3110.3110.3110.05-
07 Mar 202410.1810.3110.1810.3110.051,000
06 Mar 202410.3510.3510.3510.3510.08-
05 Mar 202410.3410.3410.3410.3410.08-
04 Mar 202410.4110.4110.4110.4110.15-
01 Mar 202410.3710.3710.3710.3710.11-
29 Feb 202410.2010.2010.2010.209.94-
28 Feb 202410.1410.1410.1410.149.88-
27 Feb 202410.1110.1110.1110.119.85-
26 Feb 202410.2310.2310.0910.099.8493
23 Feb 202410.2710.2710.2710.2710.01-
22 Feb 202410.2610.2610.2610.2610.00-
21 Feb 202410.2310.2310.2310.239.98-
20 Feb 202410.2310.2310.2310.239.98-
19 Feb 202410.2710.2710.2710.2710.01-
16 Feb 202410.3810.3810.3810.3810.12-
15 Feb 202410.3810.3810.3810.3810.12-
14 Feb 202410.3110.3110.3110.3110.04-
13 Feb 202410.3910.3910.3910.3910.13-
12 Feb 202410.3110.3110.3110.3110.05-
09 Feb 202410.1910.1910.1910.199.93-
08 Feb 202410.2710.2710.2710.2710.01-
07 Feb 202410.3210.3210.3210.3210.06200
06 Feb 202410.3210.3210.3210.3210.06-
05 Feb 202410.3210.3210.3210.3210.06-
02 Feb 202410.3610.3610.3610.3610.10-
01 Feb 202410.4410.4410.4410.4410.17-
31 Jan 202410.5010.5010.5010.5010.23-
30 Jan 202410.2810.3410.2810.3410.07100
29 Jan 202410.1810.1810.1810.189.92-
26 Jan 202410.0310.0310.0310.039.78-
25 Jan 20249.949.949.949.949.69-
24 Jan 20249.859.859.859.859.60-
23 Jan 20249.849.849.849.849.59-
22 Jan 20249.829.829.829.829.57-
19 Jan 20249.829.829.829.829.57-
18 Jan 20249.839.839.839.839.58-
17 Jan 20249.799.799.799.799.54-
16 Jan 20249.959.959.959.959.70-
15 Jan 20249.859.859.859.859.60-
12 Jan 20249.859.859.859.859.60-
11 Jan 20249.919.919.919.919.66-
10 Jan 20249.899.899.899.899.64-
09 Jan 20249.879.879.879.879.62-
08 Jan 20249.769.769.769.769.51-
05 Jan 20249.669.669.669.669.42-
04 Jan 20249.699.699.699.699.44-
03 Jan 20249.699.699.699.699.44-
02 Jan 20249.719.719.719.719.46-
29 Dec 20239.699.719.699.719.46-
28 Dec 20239.699.699.699.699.44-
27 Dec 20239.609.609.609.609.36-
22 Dec 20239.579.579.549.549.3025
21 Dec 20239.589.589.589.589.33-
20 Dec 20239.639.639.639.639.39-
19 Dec 20239.609.709.609.669.414,000
18 Dec 20239.649.649.649.649.39-
15 Dec 20239.859.859.649.649.392,000
14 Dec 20239.809.809.809.809.55-
13 Dec 20238.898.898.898.898.66-
12 Dec 20239.059.059.059.058.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...