UK markets open in 6 hours 29 minutes

Vivendi SE (VVU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.59+0.04 (+0.46%)
At close: 04:15PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.579.619.549.599.59-
30 Apr 20240.25 Dividend
29 Apr 20249.859.869.739.809.55-
26 Apr 20249.709.949.709.879.62-
25 Apr 20249.919.929.739.769.51-
24 Apr 202410.0510.059.959.959.70-
23 Apr 20249.9510.049.9510.029.77-
22 Apr 20249.9310.029.909.989.73-
19 Apr 20249.729.899.729.899.64-
18 Apr 20249.809.859.809.839.58-
17 Apr 20249.679.859.679.859.59-
16 Apr 20249.849.849.779.779.52-
15 Apr 20249.9510.019.929.979.72-
12 Apr 202410.0610.069.959.969.71-
11 Apr 20249.869.939.869.939.68-
10 Apr 20249.969.969.809.849.59-
09 Apr 20249.9510.009.959.969.70-
08 Apr 202410.0210.029.949.949.68-
05 Apr 202410.0710.079.9910.019.75-
04 Apr 202410.1610.2710.1410.189.92-
03 Apr 20249.9410.139.9410.139.87-
02 Apr 202410.0910.099.949.949.69310
28 Mar 202410.0310.139.9910.139.87-
27 Mar 20249.9310.009.9310.009.742,051
26 Mar 20249.959.999.959.989.73-
25 Mar 20249.989.989.929.969.70-
22 Mar 20249.8410.019.8410.019.75-
21 Mar 202410.0610.069.929.959.70-
20 Mar 20249.8610.009.869.959.70-
19 Mar 20249.929.959.919.919.66-
18 Mar 20249.9810.029.929.939.68-
15 Mar 20249.9910.029.929.999.73-
14 Mar 20249.779.979.769.979.72-
13 Mar 20249.989.989.839.839.58-
12 Mar 202410.0210.029.889.989.73-
11 Mar 20249.949.999.879.999.73-
08 Mar 202410.2910.299.9610.009.74-
07 Mar 202410.1610.2810.1510.2810.02-
06 Mar 202410.3510.3910.1910.239.97-
05 Mar 202410.3210.4310.3210.3410.08-
04 Mar 202410.4010.4710.3810.3810.11180
01 Mar 202410.3810.4510.3510.4510.18-
29 Feb 202410.2010.4710.2010.3610.10-
28 Feb 202410.1410.1810.1410.159.90-
27 Feb 202410.1110.2310.1110.139.87-
26 Feb 202410.1910.2010.1510.159.89200
23 Feb 202410.2610.3010.2010.209.94-
22 Feb 202410.2610.3110.2010.3110.0450
21 Feb 202410.2310.2610.2310.249.98-
20 Feb 202410.2010.2010.1610.209.94-
19 Feb 202410.2210.2510.1510.169.91-
16 Feb 202410.3610.3810.3110.3110.05-
15 Feb 202410.3910.3910.2910.3210.0634
14 Feb 202410.2710.3810.2710.3410.07-
13 Feb 202410.3910.4310.2810.3010.03-
12 Feb 202410.3110.4110.3110.4110.15118
09 Feb 202410.1510.3110.1510.3010.04570
08 Feb 202410.2410.2410.1710.229.96-
07 Feb 202410.3010.3510.2610.3010.03-
06 Feb 202410.3410.3410.2310.2710.01-
05 Feb 202410.2910.3310.2610.269.991,000
02 Feb 202410.3110.4510.3110.3910.12-
01 Feb 202410.3810.3810.2610.3110.05-
31 Jan 202410.5410.5410.2810.4810.21-
30 Jan 202410.2810.4010.2010.4010.13-
29 Jan 202410.1810.3510.1610.3210.06-
26 Jan 202410.0410.2310.0410.209.94-
25 Jan 20249.9510.049.9510.049.78155
24 Jan 20249.8610.029.859.989.721,566
23 Jan 20249.859.859.799.829.57-
22 Jan 20249.779.899.779.849.59-
19 Jan 20249.799.879.799.839.58-
18 Jan 20249.839.839.789.819.56-
17 Jan 20249.749.789.739.749.49370
16 Jan 20249.939.999.869.869.61-
15 Jan 20249.929.939.909.919.66-
12 Jan 20249.8010.019.7910.019.75-
11 Jan 20249.929.929.779.809.55-
10 Jan 20249.909.959.849.849.59-
09 Jan 20249.889.929.849.929.67-
08 Jan 20249.779.909.739.909.64-
05 Jan 20249.629.759.629.759.50-
04 Jan 20249.679.689.679.679.43-
03 Jan 20249.659.759.659.669.41-
02 Jan 20249.689.769.689.739.48-
29 Dec 20239.669.709.669.709.46-
28 Dec 20239.689.689.649.659.40-
27 Dec 20239.509.659.509.629.381,000
22 Dec 20239.549.599.539.599.34-
21 Dec 20239.579.579.529.569.31-
20 Dec 20239.609.609.539.589.33-
19 Dec 20239.579.669.579.669.42550
18 Dec 20239.609.609.459.609.36-
15 Dec 20239.859.859.669.669.42-
14 Dec 20239.8310.019.639.899.646,620
13 Dec 20238.879.508.879.509.26950
12 Dec 20239.039.098.908.908.68103
11 Dec 20238.989.078.949.038.80-
08 Dec 20238.759.048.758.918.68503
07 Dec 20238.698.698.608.668.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...