Universal Music NV

UMG
🏛️ netherlands →
24.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.75 22.78 22.44 22.51 0.7M
2022-12-29 22.50 22.94 22.43 22.88 0.6M
2022-12-28 22.39 22.66 22.39 22.52 0.8M
2022-12-27 22.56 22.61 22.36 22.50 0.5M
2022-12-23 22.27 22.51 22.20 22.34 0.6M
2022-12-22 22.55 22.77 22.20 22.29 1.0M
2022-12-21 22.39 22.66 22.35 22.64 1.0M
2022-12-20 22.69 22.70 22.15 22.28 0.9M
2022-12-19 22.20 22.40 22.07 22.33 1.1M
2022-12-16 22.25 22.43 22.04 22.25 2.6M
2022-12-15 23.03 23.35 22.32 22.44 2.1M
2022-12-14 23.08 23.32 22.98 23.29 1.1M
2022-12-13 23.16 23.73 22.85 23.27 1.4M
2022-12-12 22.72 23.13 22.63 23.10 1.7M
2022-12-09 22.47 22.77 22.40 22.75 1.2M
2022-12-08 22.84 23.30 22.59 22.59 1.7M
2022-12-07 22.44 22.99 22.39 22.60 1.3M
2022-12-06 22.77 23.04 22.71 22.80 1.2M
2022-12-05 22.63 23.05 22.63 22.77 1.2M
2022-12-02 22.30 22.94 22.30 22.76 1.6M
2022-12-01 22.60 22.67 22.23 22.44 1.4M
2022-11-30 22.30 22.59 22.14 22.50 4.5M
2022-11-29 22.25 22.42 22.22 22.25 1.0M
2022-11-28 22.30 22.54 22.13 22.33 1.3M
2022-11-25 22.17 22.56 22.17 22.41 0.9M
2022-11-24 21.91 22.46 21.75 22.31 1.5M
2022-11-23 21.46 21.72 21.41 21.57 1.3M
2022-11-22 20.83 21.57 20.59 21.41 1.7M
2022-11-21 20.83 21.06 20.57 20.94 1.0M
2022-11-18 20.76 20.87 20.63 20.72 1.0M
2022-11-17 21.14 21.17 20.60 20.79 0.9M
2022-11-16 21.32 21.45 20.92 21.00 1.4M
2022-11-15 21.92 22.00 21.34 21.46 1.6M
2022-11-14 21.98 22.12 21.79 21.90 1.1M
2022-11-11 20.92 21.95 20.84 21.88 2.6M
2022-11-10 19.58 20.92 19.58 20.81 2.3M
2022-11-09 19.83 20.25 19.58 20.15 2.2M
2022-11-08 19.58 20.17 19.02 19.84 2.1M
2022-11-07 19.55 19.79 19.41 19.65 1.3M
2022-11-04 19.77 19.90 19.54 19.62 1.7M
2022-11-03 19.76 20.06 19.25 19.67 1.8M
2022-11-02 20.03 20.09 19.52 19.80 3.8M
2022-11-01 19.99 20.24 19.66 19.98 2.0M
2022-10-31 19.60 19.95 19.34 19.85 2.1M
2022-10-28 19.74 19.83 19.02 19.61 2.3M
2022-10-27 21.02 21.08 20.50 20.78 1.3M
2022-10-26 20.85 21.12 20.60 20.99 2.1M
2022-10-25 20.30 21.12 20.16 21.10 3.7M
2022-10-24 19.11 19.39 18.82 18.90 2.0M
2022-10-21 18.60 19.11 18.48 18.90 2.0M
2022-10-20 18.80 18.91 18.48 18.85 1.5M
2022-10-19 19.13 19.23 18.84 18.93 1.0M
2022-10-18 19.00 19.26 18.99 19.07 1.5M
2022-10-17 18.56 18.89 18.19 18.74 1.5M
2022-10-14 18.55 18.72 18.17 18.55 3.1M
2022-10-13 18.00 18.42 17.43 18.29 3.0M
2022-10-12 17.25 17.79 17.18 17.71 2.0M
2022-10-11 17.51 17.57 16.65 17.25 3.3M
2022-10-10 17.48 17.96 17.46 17.58 1.4M
2022-10-07 18.75 18.83 17.58 17.74 4.2M
2022-10-06 19.10 19.37 18.85 18.85 2.5M
2022-10-05 19.75 20.00 18.90 18.99 2.3M
2022-10-04 19.45 20.21 19.41 20.12 1.6M
2022-10-03 19.13 19.24 18.47 19.23 2.0M
2022-09-30 18.78 19.47 18.78 19.33 1.9M
2022-09-29 18.75 18.81 18.35 18.69 2.8M
2022-09-28 18.65 18.96 18.45 18.80 1.9M
2022-09-27 18.73 19.06 18.71 18.75 1.9M
2022-09-26 18.35 18.81 18.32 18.66 1.5M
2022-09-23 18.23 18.57 18.08 18.47 1.9M
2022-09-22 18.01 18.53 17.93 18.34 1.6M
2022-09-21 18.05 18.45 17.99 18.34 2.6M
2022-09-20 18.66 18.75 18.17 18.17 2.0M
2022-09-19 18.66 18.78 18.47 18.63 0.8M
2022-09-16 19.64 19.72 18.64 18.65 3.2M
2022-09-15 19.50 19.68 19.38 19.58 1.3M
2022-09-14 19.55 19.63 19.31 19.54 1.5M
2022-09-13 19.98 20.17 19.59 19.64 1.7M
2022-09-12 19.64 20.02 19.52 19.91 1.3M
2022-09-09 19.33 19.77 19.33 19.57 1.2M
2022-09-08 19.54 19.62 19.11 19.34 1.0M
2022-09-07 19.25 19.28 19.00 19.25 0.9M
2022-09-06 19.25 19.54 19.20 19.35 0.9M
2022-09-05 18.90 19.44 18.90 19.30 1.1M
2022-09-02 19.18 19.25 18.91 19.19 1.2M
2022-09-01 19.59 19.65 19.01 19.09 1.4M
2022-08-31 19.79 19.98 19.40 19.81 2.1M
2022-08-30 20.26 20.44 19.44 19.55 1.5M
2022-08-29 19.97 20.33 19.83 20.22 0.9M
2022-08-26 20.44 20.85 20.39 20.39 1.1M
2022-08-25 20.80 20.92 20.58 20.70 0.9M
2022-08-24 20.12 20.72 20.02 20.59 0.9M
2022-08-23 20.20 20.41 20.05 20.34 1.3M
2022-08-22 20.76 20.78 20.24 20.31 1.3M
2022-08-19 21.04 21.21 20.84 20.84 0.8M
2022-08-18 21.38 21.46 21.12 21.29 1.0M
2022-08-17 21.51 21.54 21.32 21.38 0.7M
2022-08-16 21.76 21.80 21.34 21.40 1.1M
2022-08-15 21.51 21.72 21.47 21.64 1.2M
2022-08-12 21.43 21.56 21.25 21.44 1.2M
2022-08-11 21.48 21.60 21.26 21.40 1.2M
2022-08-10 21.05 21.36 20.93 21.31 1.2M
2022-08-09 21.40 21.54 21.10 21.13 1.1M
2022-08-08 21.53 21.67 21.40 21.40 0.7M
2022-08-05 21.86 21.91 21.42 21.45 1.0M
2022-08-04 22.37 22.62 21.88 21.88 1.5M
2022-08-03 22.22 22.47 22.06 22.37 1.3M
2022-08-02 22.26 22.33 21.98 22.21 0.9M
2022-08-01 22.00 22.31 21.89 22.16 1.1M
2022-07-29 21.91 22.44 21.66 22.06 1.9M
2022-07-28 21.68 22.08 21.05 21.85 1.8M
2022-07-27 21.44 22.01 21.25 21.83 1.7M
2022-07-26 21.65 21.89 21.14 21.36 1.4M
2022-07-25 21.30 21.59 21.12 21.54 1.5M
2022-07-22 21.53 21.69 21.35 21.42 1.9M
2022-07-21 21.50 21.66 21.11 21.59 1.4M
2022-07-20 20.98 21.57 20.85 21.49 1.1M
2022-07-19 21.02 21.70 20.95 21.48 1.3M
2022-07-18 21.00 21.22 20.80 21.14 1.4M
2022-07-15 20.61 21.44 20.41 20.71 2.1M
2022-07-14 20.63 21.29 20.30 20.46 2.0M
2022-07-13 21.02 21.02 20.02 20.61 1.8M
2022-07-12 20.78 21.23 20.42 21.02 1.7M
2022-07-11 20.62 20.99 20.50 20.86 1.0M
2022-07-08 20.49 20.95 20.39 20.95 1.2M
2022-07-07 20.22 20.45 20.11 20.43 1.4M
2022-07-06 19.98 20.44 19.80 20.16 1.4M
2022-07-05 19.54 19.88 19.00 19.80 1.8M
2022-07-04 19.59 19.59 18.99 19.17 1.2M
2022-07-01 18.99 19.55 18.88 19.12 1.7M
2022-06-30 19.23 19.53 18.87 19.13 2.3M
2022-06-29 19.99 20.10 19.44 19.48 1.7M
2022-06-28 20.27 20.58 20.01 20.09 1.5M
2022-06-27 20.03 20.85 19.93 20.09 2.4M
2022-06-24 18.50 20.00 18.40 20.00 4.1M
2022-06-23 18.47 18.57 18.16 18.30 1.6M
2022-06-22 18.76 18.81 18.49 18.49 2.0M
2022-06-21 18.99 19.52 18.86 18.86 1.3M
2022-06-20 18.67 18.80 18.39 18.80 1.0M
2022-06-17 18.35 19.06 18.11 18.65 4.1M
2022-06-16 19.94 19.97 17.90 18.20 3.7M
2022-06-15 19.90 20.20 19.80 20.06 1.7M
2022-06-14 19.82 20.02 19.65 19.73 1.7M
2022-06-13 20.28 20.34 19.67 19.80 2.1M
2022-06-10 20.89 20.93 20.56 20.65 1.3M
2022-06-09 21.03 21.29 20.97 21.07 1.2M
2022-06-08 21.16 21.35 20.79 21.02 1.0M
2022-06-07 21.31 21.34 20.79 21.23 1.2M
2022-06-06 21.56 21.71 21.35 21.43 0.9M
2022-06-03 21.74 21.80 21.19 21.30 1.0M
2022-06-02 21.03 21.76 21.02 21.63 1.4M
2022-06-01 21.03 21.43 20.82 21.00 1.4M
2022-05-31 21.26 21.35 20.68 20.89 3.9M
2022-05-30 20.94 21.65 20.90 21.45 1.5M
2022-05-27 20.56 20.98 20.55 20.86 0.9M
2022-05-26 20.23 20.56 20.20 20.51 1.0M
2022-05-25 20.24 20.43 19.96 20.25 1.4M
2022-05-24 20.53 20.65 20.18 20.26 1.8M
2022-05-23 20.60 20.85 20.30 20.85 1.4M
2022-05-20 20.15 20.58 19.94 20.41 1.9M
2022-05-19 19.87 20.07 19.81 20.02 1.6M
2022-05-18 20.47 20.51 19.95 20.00 1.5M
2022-05-17 20.43 20.54 20.14 20.51 1.6M
2022-05-16 20.16 20.42 20.00 20.12 1.1M
2022-05-13 20.20 20.48 20.01 20.41 1.8M
2022-05-12 19.27 20.18 18.97 20.09 2.1M
2022-05-11 19.67 19.77 18.98 19.64 1.9M
2022-05-10 20.10 20.10 19.48 19.50 2.0M
2022-05-09 20.71 20.81 19.73 19.76 2.0M
2022-05-06 21.66 21.66 20.32 20.79 2.5M
2022-05-05 23.12 23.27 21.33 21.47 2.1M
2022-05-04 22.40 23.20 22.29 22.50 1.9M
2022-05-03 21.92 22.72 21.76 22.21 1.8M
2022-05-02 21.97 22.46 21.70 21.92 1.3M
2022-04-29 22.00 22.35 21.96 22.29 1.9M
2022-04-28 22.39 22.49 21.51 21.73 2.2M
2022-04-27 22.58 22.87 22.08 22.19 2.6M
2022-04-26 23.58 23.58 22.61 22.61 1.8M
2022-04-25 22.83 23.53 22.67 23.44 2.1M
2022-04-22 23.60 24.24 23.54 23.65 2.0M
2022-04-21 23.83 24.25 23.74 24.12 2.0M
2022-04-20 24.55 24.73 23.79 23.93 2.3M
2022-04-19 24.88 24.88 23.96 24.46 1.2M
2022-04-14 24.64 25.12 24.59 24.89 2.2M
2022-04-13 23.85 24.61 23.85 24.61 1.7M
2022-04-12 23.34 24.11 23.17 24.00 1.4M
2022-04-11 23.53 23.76 23.45 23.62 1.4M
2022-04-08 24.39 24.40 23.53 23.81 1.4M
2022-04-07 23.64 25.01 23.60 24.08 2.5M
2022-04-06 24.33 24.50 23.20 23.50 2.4M
2022-04-05 24.72 25.14 24.25 24.45 2.4M
2022-04-04 24.12 24.57 23.68 24.57 2.0M
2022-04-01 24.18 24.78 23.70 24.00 2.1M
2022-03-31 24.00 24.41 23.93 24.20 2.8M
2022-03-30 23.69 23.92 23.37 23.89 1.5M
2022-03-29 23.83 24.09 23.51 23.70 1.7M
2022-03-28 23.61 23.90 23.21 23.36 1.3M
2022-03-25 23.10 23.72 23.00 23.43 1.9M
2022-03-24 22.87 23.20 22.65 23.10 2.3M
2022-03-23 23.05 23.17 22.54 22.81 1.8M
2022-03-22 22.37 23.10 22.37 23.09 2.6M
2022-03-21 22.50 22.85 22.33 22.70 1.9M
2022-03-18 22.49 22.81 22.11 22.78 4.0M
2022-03-17 22.02 22.19 21.84 22.19 2.0M
2022-03-16 21.00 22.16 21.00 21.96 3.1M
2022-03-15 20.62 21.25 20.52 20.92 1.8M
2022-03-14 20.76 21.13 20.35 20.59 2.3M
2022-03-11 19.63 20.69 19.58 20.40 3.9M
2022-03-10 19.40 19.75 19.20 19.56 2.8M
2022-03-09 18.80 19.48 18.59 19.48 3.5M
2022-03-08 18.45 18.80 17.72 17.99 3.5M
2022-03-07 17.82 19.14 17.58 18.69 3.4M
2022-03-04 19.21 19.65 17.71 18.20 6.0M
2022-03-03 20.00 20.31 19.28 19.36 1.8M
2022-03-02 19.47 20.30 19.28 20.16 2.2M
2022-03-01 19.67 20.29 19.51 19.68 2.1M
2022-02-28 18.80 20.90 18.80 20.33 3.3M
2022-02-25 19.75 19.83 19.17 19.17 2.6M
2022-02-24 19.20 19.59 18.75 19.57 2.7M
2022-02-23 19.81 20.30 19.70 19.77 1.7M
2022-02-22 19.20 19.97 19.20 19.67 2.2M
2022-02-21 19.92 20.03 19.50 19.61 1.7M
2022-02-18 20.30 20.51 19.76 19.76 2.5M
2022-02-17 20.53 20.67 20.28 20.36 2.5M
2022-02-16 20.72 20.97 20.37 20.60 1.1M
2022-02-15 20.81 21.06 20.64 20.73 1.4M
2022-02-14 20.68 21.00 20.32 21.00 2.5M
2022-02-11 21.23 21.40 20.83 21.00 1.9M
2022-02-10 21.60 21.85 21.38 21.46 1.6M
2022-02-09 21.59 21.81 20.97 21.33 1.9M
2022-02-08 21.11 21.99 21.02 21.38 3.1M
2022-02-07 21.21 21.33 20.90 21.10 2.2M
2022-02-04 21.98 22.00 20.86 21.14 2.6M
2022-02-03 22.74 22.78 21.75 21.82 2.7M
2022-02-02 23.10 23.27 22.87 22.95 3.1M
2022-02-01 22.11 22.97 21.95 22.97 2.4M
2022-01-31 22.14 22.22 21.61 21.82 2.6M
2022-01-28 22.00 22.04 20.84 21.71 2.7M
2022-01-27 21.50 22.04 21.36 22.00 2.3M
2022-01-26 20.91 22.11 20.82 21.89 3.6M
2022-01-25 21.20 21.24 20.64 20.71 2.6M
2022-01-24 22.13 22.15 20.85 20.96 3.0M
2022-01-21 22.46 23.03 22.33 22.46 2.7M
2022-01-20 22.02 23.05 21.84 23.03 2.7M
2022-01-19 22.45 22.55 21.56 21.73 2.6M
2022-01-18 23.37 23.37 22.18 22.70 2.5M
2022-01-17 23.51 23.72 23.34 23.45 1.0M
2022-01-14 23.80 24.04 23.46 23.48 1.7M
2022-01-13 23.81 24.18 23.70 24.18 1.6M
2022-01-12 23.38 24.12 23.29 23.78 1.9M
2022-01-11 23.26 23.43 22.94 23.23 1.8M
2022-01-10 23.74 23.78 22.81 23.05 1.2M
2022-01-07 23.55 23.73 23.29 23.65 1.7M
2022-01-06 24.10 24.27 23.14 23.49 2.2M
2022-01-05 24.75 25.02 24.48 24.48 1.3M
2022-01-04 24.80 25.11 24.57 24.57 1.9M
2022-01-03 25.01 25.23 24.42 24.47 0.9M