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
2023-12-29 25.91 25.98 25.75 25.81 0.5M
2023-12-28 25.92 25.92 25.71 25.78 0.5M
2023-12-27 25.41 25.99 25.36 25.87 0.9M
2023-12-22 25.68 25.90 25.58 25.61 0.7M
2023-12-21 25.86 26.00 25.69 25.73 0.9M
2023-12-20 26.05 26.26 25.97 26.04 1.1M
2023-12-19 26.38 26.74 25.84 26.09 2.0M
2023-12-18 25.78 26.39 25.77 26.29 1.5M
2023-12-15 25.79 26.07 25.75 26.02 2.6M
2023-12-14 25.92 26.29 25.54 25.74 2.1M
2023-12-13 25.73 25.91 25.51 25.65 1.4M
2023-12-12 25.26 25.83 25.22 25.77 1.2M
2023-12-11 24.84 25.44 24.75 25.38 1.0M
2023-12-08 25.00 25.14 24.91 25.00 0.9M
2023-12-07 24.69 25.06 24.37 25.06 1.0M
2023-12-06 24.81 25.17 24.81 24.88 1.3M
2023-12-05 24.50 24.83 24.13 24.81 0.8M
2023-12-04 24.59 24.76 24.52 24.69 1.2M
2023-12-01 24.21 24.69 24.21 24.60 1.3M
2023-11-30 24.19 24.29 24.02 24.24 2.9M
2023-11-29 24.30 24.69 24.16 24.19 0.8M
2023-11-28 24.22 24.33 24.05 24.29 0.8M
2023-11-27 24.13 24.35 24.11 24.29 0.7M
2023-11-24 24.20 24.27 24.08 24.24 0.6M
2023-11-23 23.76 24.16 23.76 24.16 0.8M
2023-11-22 23.55 24.03 23.50 23.74 1.0M
2023-11-21 23.48 23.82 23.43 23.64 0.9M
2023-11-20 23.66 23.84 23.33 23.56 1.3M
2023-11-17 24.33 24.40 23.94 23.97 1.3M
2023-11-16 24.27 24.68 24.16 24.30 1.3M
2023-11-15 24.29 24.39 24.03 24.17 1.3M
2023-11-14 23.46 24.31 23.35 24.23 1.2M
2023-11-13 23.55 23.94 23.31 23.45 1.4M
2023-11-10 23.70 23.70 23.36 23.50 0.8M
2023-11-09 23.58 24.16 23.50 23.79 0.9M
2023-11-08 23.52 23.84 23.34 23.73 1.1M
2023-11-07 23.36 23.70 23.23 23.51 1.0M
2023-11-06 23.60 23.65 23.32 23.39 1.1M
2023-11-03 23.33 23.72 23.32 23.63 0.9M
2023-11-02 23.14 23.34 22.98 23.21 1.2M
2023-11-01 23.22 23.25 22.67 23.00 1.1M
2023-10-31 23.45 23.50 23.07 23.10 2.2M
2023-10-30 23.52 23.76 23.25 23.31 1.1M
2023-10-27 23.00 24.03 23.00 23.31 3.4M
2023-10-26 24.75 25.49 24.50 25.12 1.6M
2023-10-25 24.89 25.65 24.89 25.48 1.5M
2023-10-24 24.42 25.12 24.26 25.01 1.9M
2023-10-23 24.34 24.42 23.98 24.35 1.1M
2023-10-20 24.30 24.58 24.19 24.34 2.0M
2023-10-19 24.66 24.89 24.38 24.65 1.3M
2023-10-18 24.77 24.81 24.57 24.65 0.9M
2023-10-17 24.77 24.96 24.71 24.90 1.0M
2023-10-16 25.00 25.15 24.75 24.84 0.8M
2023-10-13 25.40 25.53 24.88 24.88 1.0M
2023-10-12 25.39 25.75 25.38 25.54 1.3M
2023-10-11 25.26 25.48 25.24 25.33 1.3M
2023-10-10 25.06 25.65 25.06 25.35 2.2M
2023-10-09 24.69 24.95 24.53 24.95 1.0M
2023-10-06 24.73 24.89 24.57 24.74 1.1M
2023-10-05 24.79 24.90 24.63 24.68 1.1M
2023-10-04 24.76 24.87 24.37 24.83 1.2M
2023-10-03 24.61 25.02 24.54 24.68 1.1M
2023-10-02 24.74 24.88 24.49 24.63 1.0M
2023-09-29 24.42 24.93 24.42 24.73 2.0M
2023-09-28 24.05 24.34 23.93 24.30 1.4M
2023-09-27 23.89 24.14 23.85 23.93 1.4M
2023-09-26 23.70 23.88 23.59 23.75 1.1M
2023-09-25 23.98 24.08 23.77 23.87 0.9M
2023-09-22 23.98 24.22 23.88 24.09 1.3M
2023-09-21 24.18 24.20 23.69 24.03 1.7M
2023-09-20 24.25 24.62 24.14 24.41 1.5M
2023-09-19 23.93 24.38 23.91 24.38 1.2M
2023-09-18 24.13 24.29 24.00 24.01 1.1M
2023-09-15 24.19 24.25 23.91 24.19 3.7M
2023-09-14 23.60 24.11 23.50 23.96 1.6M
2023-09-13 23.48 23.67 23.29 23.53 0.9M
2023-09-12 23.98 23.98 23.44 23.50 1.0M
2023-09-11 23.53 23.99 23.51 23.93 0.9M
2023-09-08 23.28 23.55 23.26 23.52 1.4M
2023-09-07 22.85 23.30 22.82 23.21 0.9M
2023-09-06 22.71 23.17 22.58 23.06 1.3M
2023-09-05 22.60 22.73 22.59 22.68 0.6M
2023-09-04 22.79 22.89 22.66 22.70 0.4M
2023-09-01 22.91 22.91 22.60 22.66 1.0M
2023-08-31 23.07 23.12 22.89 22.89 1.9M
2023-08-30 23.20 23.23 23.09 23.15 0.6M
2023-08-29 23.20 23.46 23.07 23.20 1.3M
2023-08-28 22.97 23.11 22.87 22.99 0.7M
2023-08-25 22.88 23.12 22.83 22.86 0.8M
2023-08-24 23.24 23.29 22.83 22.88 0.7M
2023-08-23 23.01 23.21 22.99 23.14 0.5M
2023-08-22 23.26 23.26 22.98 23.02 0.7M
2023-08-21 23.08 23.24 22.99 23.02 0.7M
2023-08-18 23.18 23.21 22.78 23.02 1.5M
2023-08-17 23.25 23.49 23.04 23.28 1.1M
2023-08-16 23.37 23.51 23.23 23.32 1.0M
2023-08-15 23.54 23.57 23.22 23.33 1.2M
2023-08-14 23.36 23.58 23.29 23.55 0.7M
2023-08-11 23.54 23.55 23.15 23.36 1.1M
2023-08-10 23.71 23.81 23.45 23.63 1.7M
2023-08-09 23.78 23.83 23.63 23.65 0.8M
2023-08-08 23.34 23.72 23.29 23.64 1.3M
2023-08-07 23.62 23.82 23.46 23.46 1.1M
2023-08-04 23.39 23.74 23.21 23.72 1.3M
2023-08-03 23.16 23.42 22.99 23.37 1.5M
2023-08-02 23.13 23.45 22.89 23.40 1.7M
2023-08-01 23.17 23.48 22.88 23.40 1.5M
2023-07-31 22.90 23.46 22.72 23.33 1.9M
2023-07-28 23.91 23.92 22.97 23.12 2.6M
2023-07-27 23.23 24.52 23.23 24.05 5.7M
2023-07-26 21.55 21.90 21.35 21.81 1.5M
2023-07-25 21.84 21.97 21.44 21.56 2.8M
2023-07-24 22.01 22.21 21.51 21.70 1.9M
2023-07-21 21.74 22.14 21.74 21.87 1.2M
2023-07-20 21.56 21.93 21.56 21.69 1.7M
2023-07-19 21.63 21.87 21.48 21.70 1.5M
2023-07-18 21.05 21.99 21.05 21.75 2.3M
2023-07-17 21.17 21.29 21.02 21.18 1.0M
2023-07-14 21.32 21.40 21.25 21.29 1.0M
2023-07-13 20.99 21.46 20.89 21.35 1.4M
2023-07-12 20.80 21.08 20.70 20.90 1.6M
2023-07-11 20.78 20.83 20.51 20.76 1.1M
2023-07-10 20.63 20.75 20.49 20.74 0.9M
2023-07-07 20.60 20.80 20.38 20.70 1.2M
2023-07-06 20.70 20.80 20.44 20.61 1.7M
2023-07-05 20.62 20.74 20.42 20.65 1.5M
2023-07-04 20.61 20.81 20.57 20.77 1.3M
2023-07-03 20.36 20.59 20.27 20.59 1.3M
2023-06-30 20.57 20.65 20.34 20.35 3.2M
2023-06-29 20.30 20.64 20.22 20.50 1.7M
2023-06-28 19.62 20.05 19.53 20.04 1.6M
2023-06-27 19.43 19.59 19.25 19.43 1.7M
2023-06-26 19.27 19.43 19.25 19.31 1.0M
2023-06-23 19.35 19.53 19.19 19.29 1.1M
2023-06-22 19.11 19.35 18.95 19.35 1.3M
2023-06-21 19.48 19.50 19.10 19.11 1.4M
2023-06-20 19.69 19.74 19.38 19.64 1.5M
2023-06-19 20.15 20.16 19.78 19.82 1.0M
2023-06-16 20.22 20.42 20.04 20.16 3.6M
2023-06-15 20.02 20.18 19.99 20.13 1.4M
2023-06-14 19.70 20.20 19.70 20.07 1.8M
2023-06-13 19.47 19.91 19.35 19.72 1.7M
2023-06-12 19.43 19.65 19.33 19.33 1.1M
2023-06-09 19.06 19.43 19.06 19.42 1.5M
2023-06-08 19.02 19.22 18.93 19.15 1.4M
2023-06-07 19.07 19.20 18.90 19.14 1.5M
2023-06-06 18.60 19.06 18.50 19.06 1.7M
2023-06-05 19.03 19.04 18.66 18.67 1.5M
2023-06-02 18.87 19.03 18.87 19.03 2.1M
2023-06-01 18.64 18.74 18.43 18.74 1.8M
2023-05-31 18.57 18.70 18.34 18.50 18.2M
2023-05-30 18.80 18.92 18.57 18.71 1.9M
2023-05-29 18.84 19.03 18.74 18.74 0.8M
2023-05-26 18.90 18.92 18.69 18.76 1.9M
2023-05-25 19.05 19.08 18.69 18.77 1.8M
2023-05-24 19.07 19.17 18.83 19.15 1.7M
2023-05-23 19.11 19.46 18.90 19.24 2.5M
2023-05-22 19.12 19.19 18.95 19.11 1.7M
2023-05-19 19.03 19.22 19.03 19.03 1.6M
2023-05-18 19.05 19.10 18.89 19.07 1.1M
2023-05-17 18.53 19.09 18.49 18.99 1.9M
2023-05-16 18.54 18.57 18.39 18.53 1.5M
2023-05-15 18.46 18.50 18.29 18.50 1.8M
2023-05-12 18.92 18.96 18.52 18.54 2.2M
2023-05-11 18.72 18.94 18.72 18.79 1.7M
2023-05-10 18.85 18.89 18.60 18.71 1.9M
2023-05-09 19.26 19.30 18.81 18.85 1.5M
2023-05-08 19.27 19.31 19.17 19.21 1.1M
2023-05-05 19.00 19.20 18.87 19.20 1.8M
2023-05-04 18.87 19.06 18.66 18.93 3.2M
2023-05-03 19.43 19.46 19.06 19.19 2.4M
2023-05-02 19.65 19.77 19.42 19.52 2.4M
2023-04-28 19.50 19.95 19.40 19.81 3.0M
2023-04-27 20.64 20.64 19.44 19.63 4.7M
2023-04-26 21.00 21.04 20.79 21.02 1.7M
2023-04-25 20.93 21.28 20.88 21.02 1.9M
2023-04-24 20.74 21.04 20.58 20.91 1.7M
2023-04-21 20.93 21.01 20.62 20.70 2.9M
2023-04-20 20.96 21.06 20.83 20.93 1.4M
2023-04-19 20.87 21.01 20.63 20.93 2.1M
2023-04-18 20.86 21.12 20.80 20.96 2.3M
2023-04-17 21.09 21.13 20.75 20.87 2.3M
2023-04-14 20.98 21.34 20.83 21.13 1.9M
2023-04-13 21.82 22.21 20.75 21.03 2.8M
2023-04-12 21.77 22.31 21.77 21.88 1.7M
2023-04-11 21.47 21.83 21.32 21.70 2.2M
2023-04-06 21.83 22.02 20.89 21.40 2.9M
2023-04-05 23.26 23.26 22.66 22.66 1.4M
2023-04-04 23.23 23.39 23.01 23.28 1.1M
2023-04-03 23.28 23.36 23.07 23.16 1.3M
2023-03-31 23.19 23.46 23.02 23.31 1.5M
2023-03-30 23.11 23.36 23.11 23.14 1.2M
2023-03-29 22.69 23.11 22.69 23.09 1.2M
2023-03-28 22.71 22.81 22.39 22.63 1.1M
2023-03-27 22.85 22.99 22.68 22.72 1.1M
2023-03-24 22.77 22.93 22.55 22.82 1.7M
2023-03-23 22.07 22.84 22.03 22.73 2.0M
2023-03-22 22.31 22.34 22.13 22.21 1.0M
2023-03-21 22.07 22.34 22.04 22.30 1.3M
2023-03-20 21.36 22.06 21.27 21.89 1.3M
2023-03-17 21.78 21.85 21.24 21.38 2.8M
2023-03-16 21.25 21.68 21.10 21.66 1.4M
2023-03-15 21.52 21.52 20.83 21.08 1.7M
2023-03-14 21.31 21.73 21.19 21.41 1.5M
2023-03-13 21.73 21.74 21.11 21.28 1.2M
2023-03-10 21.66 21.82 21.39 21.75 1.8M
2023-03-09 22.13 22.29 21.97 22.00 1.4M
2023-03-08 22.06 22.34 21.99 22.20 1.5M
2023-03-07 22.11 22.41 22.00 22.28 1.1M
2023-03-06 22.00 22.20 21.93 22.20 1.3M
2023-03-03 21.94 21.96 21.08 21.94 4.2M
2023-03-02 22.34 22.36 22.13 22.29 0.9M
2023-03-01 22.39 22.69 22.30 22.38 1.4M
2023-02-28 22.53 22.57 22.22 22.35 2.3M
2023-02-27 22.46 22.79 22.36 22.68 1.4M
2023-02-24 22.60 22.71 22.22 22.31 1.1M
2023-02-23 22.38 22.71 22.38 22.52 1.2M
2023-02-22 22.28 22.36 22.04 22.36 1.5M
2023-02-21 22.49 22.53 21.97 22.27 0.9M
2023-02-20 22.59 22.64 22.43 22.50 0.6M
2023-02-17 22.64 22.64 22.26 22.52 1.5M
2023-02-16 22.92 22.97 22.45 22.80 1.4M
2023-02-15 22.72 22.90 22.59 22.80 2.1M
2023-02-14 22.94 23.02 22.66 22.66 0.9M
2023-02-13 22.35 22.84 22.30 22.84 1.0M
2023-02-10 22.81 22.92 22.09 22.41 1.3M
2023-02-09 23.01 23.47 22.90 22.99 1.9M
2023-02-08 23.18 23.43 22.96 22.96 1.2M
2023-02-07 23.46 23.50 22.98 23.10 1.2M
2023-02-06 23.82 23.96 23.54 23.62 1.1M
2023-02-03 23.53 23.99 23.37 23.99 1.4M
2023-02-02 23.26 23.84 23.22 23.57 1.3M
2023-02-01 23.34 23.47 23.08 23.21 1.4M
2023-01-31 23.29 23.48 22.91 23.47 2.2M
2023-01-30 23.23 23.72 23.10 23.64 1.6M
2023-01-27 23.48 23.54 23.27 23.28 1.2M
2023-01-26 23.20 23.53 23.18 23.41 0.9M
2023-01-25 23.39 23.49 22.70 23.20 1.3M
2023-01-24 23.61 23.66 23.40 23.44 0.9M
2023-01-23 23.58 23.72 23.37 23.49 0.9M
2023-01-20 23.09 23.70 23.03 23.55 1.2M
2023-01-19 22.98 23.14 22.78 22.88 1.2M
2023-01-18 23.50 23.67 22.91 23.12 1.6M
2023-01-17 23.34 23.48 23.05 23.39 1.1M
2023-01-16 23.05 23.44 22.67 23.40 0.7M
2023-01-13 23.56 23.71 22.90 22.92 2.1M
2023-01-12 24.06 24.13 23.52 23.55 1.7M
2023-01-11 23.74 24.08 23.70 23.99 1.1M
2023-01-10 23.59 23.65 23.36 23.60 0.7M
2023-01-09 23.55 23.73 23.26 23.60 1.3M
2023-01-06 23.57 23.69 23.36 23.50 0.9M
2023-01-05 23.47 23.83 23.38 23.52 1.3M
2023-01-04 23.38 23.68 23.26 23.54 1.0M
2023-01-03 22.97 23.34 22.92 23.29 1.2M
2023-01-02 22.58 23.07 22.44 22.93 0.8M