TipRanks
Go Ultimate55% OFF

Universal Music Group (0VD) Historical Prices

DE:0VD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.7718.1516.9917.1717.17+9.40%61,8427.68
Oct 29, 202615.8015.9315.6915.6915.69-0.57%12,5011.54
Oct 28, 202616.3216.3215.7815.7815.78-3.63%3,2730.38
Oct 27, 202616.2416.4616.0816.3816.38+3.51%32,8334.05
Oct 26, 202615.9615.9615.8215.8215.82-0.72%3,0740.38
Oct 23, 202615.9816.1715.9415.9415.94-1.70%3,4350.42
Oct 22, 202615.9816.2515.9816.2116.21+0.28%4,5050.56
Oct 21, 202616.0616.1916.0416.1716.17+0.06%2,3620.30
Oct 20, 202616.0216.1616.0216.1616.16+0.97%11,3111.45
Oct 19, 202616.3116.3115.9416.0016.00-0.53%7,8261.01
Oct 16, 202615.6116.0915.6116.0916.09+5.17%5,2430.69
Oct 15, 202615.4215.5015.2615.3015.30+0.30%5,5100.72
Oct 14, 202615.4015.5315.2515.2515.25+1.60%11,9691.61
Oct 13, 202614.9515.0214.8715.0115.01+0.77%6,5360.89
Oct 12, 202614.9915.0014.9014.9014.90+0.24%10,4321.45
Oct 09, 202614.7714.8714.7414.8614.86+0.95%5,7580.81
Oct 08, 202614.4314.7314.4314.7214.72+2.97%4,9530.70
Oct 07, 202614.3114.3714.2214.3014.30+0.00%3,3770.48
Oct 06, 202614.1914.3614.1514.3014.30+2.11%4,7740.69
Oct 05, 202614.0514.0713.9314.0014.00+0.54%6,7390.98
Oct 02, 202614.5314.5314.1314.1713.93+0.32%10,9091.61
Oct 01, 202614.2114.2914.0814.1213.88-1.22%8,9411.35
Sep 30, 202614.3314.3314.1514.3014.05-2.75%2,2380.34
Sep 29, 202614.4614.7014.4614.7014.45+0.38%1,7040.26
Sep 28, 202614.5814.6514.5714.6514.40+2.41%10,0661.54
Sep 25, 202614.6014.6514.3014.3014.06-1.11%14,9192.36
Sep 24, 202614.5514.6214.4514.4614.22-0.65%5,5880.89
Sep 23, 202614.6814.6814.4114.5614.31-0.58%16,5262.76
Sep 22, 202614.7214.8514.6414.6414.39-0.68%5,4150.92
Sep 21, 202614.7614.7614.6914.7414.49+1.20%6,4211.10
Sep 18, 202614.6914.7614.5614.5714.32-1.49%7,5641.32
Sep 17, 202614.9815.0414.7414.7914.53-0.77%15,8602.88
Sep 16, 202614.6314.9914.6314.9014.65+1.46%9,7951.83
Sep 15, 202614.9014.9014.6014.6914.44-0.50%11,9132.31
Sep 14, 202614.8314.8914.6814.7614.51+1.26%20,8814.32
Sep 11, 202614.1114.5814.1114.5814.33+4.00%6,0591.28
Sep 10, 202614.0414.0613.9314.0213.78-1.23%7,9021.71
Sep 09, 202614.1714.2114.0714.1913.95-0.07%5,7621.26
Sep 08, 202614.1514.2814.1514.2013.96+0.57%7,1451.60
Sep 07, 202614.1914.1914.0414.1213.88-0.74%6,4831.45
Sep 04, 202614.4014.4014.1314.2313.98-1.32%7,8141.79
Sep 03, 202614.5014.5014.3714.4214.17+0.55%10,6322.49
Sep 02, 202614.3014.3714.2814.3414.09+0.04%7,7181.81
Sep 01, 202614.5514.5514.3314.3314.09-2.65%4,0580.95
Aug 31, 202614.8114.8214.7214.7214.47-0.84%5,3521.27
Aug 28, 202614.7914.9214.7914.8514.59+0.82%1,8460.42
Aug 27, 202614.5614.7814.5614.7314.48+0.27%9,6062.27
Aug 26, 202614.7914.8014.6414.6914.44-1.21%5,1101.23
Aug 25, 202614.7214.8714.6814.8714.61+0.65%20,3565.27
Aug 24, 202614.6914.7714.6914.7714.52+0.30%2,2270.58