Universal Music Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	26.295	26.580	25.950	26.210	23.333	1,443,776
2021-11-16	26.595	26.920	26.015	26.250	23.368	1,578,126
2021-11-15	27.065	27.360	26.710	26.750	23.813	1,309,665
2021-11-12	27.765	27.960	27.300	27.300	24.303	1,037,126
2021-11-11	27.480	27.775	27.310	27.715	24.672	1,913,169
2021-11-10	26.515	27.520	26.475	27.490	24.472	4,125,753
2021-11-09	25.730	26.460	25.700	26.460	23.555	1,696,615
2021-11-08	25.915	25.950	25.630	25.730	22.905	978,874
2021-11-05	25.900	26.200	25.485	25.975	23.123	1,803,844
2021-11-04	25.050	25.855	25.030	25.855	23.017	3,183,764
2021-11-03	24.760	25.055	24.725	25.020	22.273	1,330,685
2021-11-02	25.055	25.150	24.645	24.830	22.104	1,460,620
2021-11-01	25.115	25.445	24.880	25.000	22.255	2,005,521
2021-10-29	25.150	25.330	24.815	25.115	22.358	2,413,100
2021-10-28	25.765	25.780	24.665	25.120	22.362	2,464,838
2021-10-27	25.010	25.270	24.650	25.135	22.376	1,639,570
2021-10-26	25.010	25.300	24.800	25.105	22.349	1,611,072
2021-10-25	25.005	25.535	24.645	24.930	22.193	1,623,612
2021-10-22	24.800	25.115	24.710	25.000	22.077	1,815,808
2021-10-21	24.845	25.135	24.700	24.700	21.812	1,547,245
2021-10-20	24.895	25.120	24.770	25.065	22.135	2,207,104
2021-10-19	24.810	25.010	24.785	24.820	21.918	1,449,387
2021-10-18	24.510	24.925	24.400	24.800	21.901	1,508,432
2021-10-15	24.720	24.795	24.380	24.750	21.857	2,731,469
2021-10-14	24.650	24.995	24.470	24.765	21.870	1,656,266

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.