Universal Music Group NV (OP: UMGNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	30.76	31.33	30.76	31.04	1,392	-0.29(-0.93%)
Jun 10, 2024				31.33	191	+0.33(+1.06%)
Jun 07, 2024	30.66	31.00	30.40	31.00	2,475	-0.75(-2.36%)
Jun 06, 2024	31.31	31.75	30.82	31.75	1,839	+0.89(+2.88%)
Jun 05, 2024	31.17	31.63	30.86	30.86	1,515	+0.26(+0.85%)
Jun 04, 2024	30.72	30.90	30.60	30.60	1,091	-0.80(-2.55%)
Jun 03, 2024	31.85	31.85	31.40	31.40	4,119	-0.23(-0.73%)
May 31, 2024	30.82	31.63	30.51	31.63	9,970	+1.54(+5.12%)
May 30, 2024	30.73	30.73	30.09	30.09	664	+0.09(+0.30%)
May 29, 2024	30.07	30.68	30.00	30.00	15,228	-0.44(-1.45%)
May 28, 2024	30.86	30.95	30.44	30.44	14,754	-0.51(-1.65%)
May 24, 2024	31.01	31.89	30.95	30.95	2,464	-0.05(-0.16%)
May 23, 2024	31.24	31.68	30.78	31.00	6,965	-0.32(-1.01%)
May 22, 2024	31.31	31.32	31.31	31.32	1,243	+0.99(+3.25%)
May 21, 2024	30.50	31.43	30.33	30.33	5,380	-0.31(-1.01%)
May 20, 2024	31.19	31.19	30.64	30.64	3,302	-0.63(-2.01%)
May 17, 2024	30.79	31.27	30.66	31.27	25,754	+0.14(+0.45%)
May 16, 2024	30.91	31.15	30.40	31.13	5,728	+0.71(+2.33%)
May 15, 2024	30.42	30.42	30.42	30.42	538	+0.02(+0.07%)
May 14, 2024	30.40	30.40	30.40	30.40	480	-0.60(-1.94%)
May 13, 2024	29.93	31.04	29.93	31.00	3,870	+0.85(+2.82%)
May 10, 2024	30.55	30.55	29.87	30.15	2,103	-0.81(-2.62%)
May 09, 2024	31.20	31.67	30.96	30.96	4,116	-0.44(-1.39%)
May 08, 2024	31.40	32.15	31.40	31.40	1,864	-0.60(-1.88%)
May 07, 2024	31.78	32.24	31.26	32.00	2,065	+0.79(+2.52%)
May 06, 2024	31.50	31.54	31.03	31.21	2,914	+0.18(+0.57%)
May 03, 2024	31.47	31.47	30.63	31.04	4,134	+1.42(+4.79%)
May 02, 2024	30.33	30.50	29.59	29.62	1,875	+0.02(+0.07%)
May 01, 2024	29.35	29.60	28.21	29.60	2,788	+0.22(+0.75%)
Apr 30, 2024	29.35	29.50	29.22	29.38	2,617	-0.15(-0.51%)
Apr 29, 2024	29.84	29.84	29.53	29.53	1,916	-0.81(-2.67%)
Apr 26, 2024	29.66	30.34	29.66	30.34	1,503	+0.83(+2.81%)
Apr 25, 2024	29.53	29.53	28.69	29.51	3,151	+0.51(+1.76%)
Apr 24, 2024	29.00	29.00	29.00	29.00	174	-0.39(-1.34%)
Apr 23, 2024	29.00	29.39	29.00	29.39	5,335	+0.36(+1.24%)
Apr 22, 2024	28.89	29.04	28.72	29.04	2,831	-0.09(-0.29%)
Apr 19, 2024	28.60	29.12	28.25	29.12	2,615	+0.12(+0.41%)
Apr 18, 2024	29.00	29.00	29.00	29.00	137	+0.23(+0.82%)
Apr 17, 2024	28.81	28.98	28.73	28.77	23,525	-0.23(-0.81%)
Apr 16, 2024	28.27	29.00	28.27	29.00	2,929	+0.15(+0.53%)
Apr 15, 2024	29.08	29.16	28.85	28.85	2,536	+0.11(+0.38%)
Apr 12, 2024	28.81	28.82	28.74	28.74	1,916	-0.86(-2.92%)
Apr 11, 2024	29.61	29.61	29.60	29.60	1,985	-0.16(-0.53%)
Apr 10, 2024	29.91	29.91	29.13	29.76	122,420	+0.18(+0.60%)
Apr 09, 2024	29.59	29.67	29.30	29.58	4,529	-0.30(-1.00%)
Apr 08, 2024	30.18	30.18	29.44	29.88	4,029	-0.24(-0.81%)
Apr 05, 2024	30.05	30.12	29.99	30.12	4,688	-0.10(-0.34%)
Apr 04, 2024	30.06	30.22	30.06	30.22	608	-0.56(-1.80%)
Apr 03, 2024	30.52	30.88	30.52	30.78	4,342	+1.55(+5.31%)
Apr 02, 2024	29.16	29.23	29.08	29.23	1,640	-0.78(-2.61%)
Apr 01, 2024	30.00	30.77	30.00	30.01	2,129	-0.03(-0.11%)
Mar 28, 2024	30.22	30.39	30.04	30.04	14,189	+0.64(+2.19%)
Mar 27, 2024	29.06	29.66	28.95	29.40	361,518	-0.11(-0.36%)
Mar 26, 2024	29.13	29.51	29.07	29.51	28,434	+0.20(+0.69%)
Mar 25, 2024	29.21	29.60	29.00	29.30	5,225	-0.65(-2.16%)
Mar 22, 2024	29.51	29.98	29.46	29.95	3,283	+0.22(+0.75%)
Mar 21, 2024	29.50	29.73	29.50	29.73	9,053	-0.34(-1.14%)
Mar 20, 2024	29.64	30.07	29.38	30.07	1,998	+0.57(+1.95%)
Mar 19, 2024	28.76	29.74	28.76	29.50	3,306	-0.03(-0.12%)
Mar 18, 2024	29.70	29.70	29.22	29.53	3,516	-0.17(-0.57%)
Mar 15, 2024	29.55	29.70	29.55	29.70	687	-0.30(-0.99%)
Mar 14, 2024	30.00	30.00	29.74	30.00	924	+0.60(+2.03%)
Mar 13, 2024	29.37	29.72	29.11	29.40	6,174	+0.33(+1.14%)
Mar 12, 2024	29.23	29.23	29.07	29.07	1,533	-0.25(-0.84%)
Mar 11, 2024	28.95	29.32	28.95	29.32	4,958	+0.31(+1.07%)
Mar 08, 2024	29.54	29.54	29.01	29.01	993	-0.83(-2.79%)
Mar 07, 2024	29.60	29.84	29.53	29.84	1,551	+0.15(+0.51%)
Mar 06, 2024	29.41	29.99	29.39	29.68	1,710	-0.05(-0.18%)
Mar 05, 2024	29.64	29.86	29.39	29.74	8,718	-0.19(-0.62%)
Mar 04, 2024	30.16	30.16	29.71	29.93	4,115	+0.21(+0.72%)
Mar 01, 2024	30.44	30.44	29.66	29.71	10,640	-0.43(-1.43%)
Feb 29, 2024	30.11	30.26	30.00	30.14	45,096	+1.17(+4.05%)
Feb 28, 2024	28.79	28.98	28.54	28.97	17,611	+0.35(+1.23%)
Feb 27, 2024	28.58	29.10	28.38	28.62	7,222	-0.92(-3.13%)
Feb 26, 2024	29.37	29.75	29.21	29.54	69,505	+0.35(+1.20%)
Feb 23, 2024	29.45	29.45	28.94	29.19	2,399	-0.26(-0.88%)
Feb 22, 2024	29.27	29.45	29.00	29.45	2,877	+0.36(+1.24%)
Feb 21, 2024	29.00	29.45	29.00	29.09	7,053	+0.14(+0.50%)
Feb 20, 2024	29.50	29.50	28.95	28.95	5,034	+0.11(+0.36%)
Feb 16, 2024	28.70	29.17	28.61	28.84	3,210	-0.25(-0.86%)
Feb 15, 2024	28.51	29.17	28.51	29.09	7,564	-0.11(-0.38%)
Feb 14, 2024	28.95	29.38	28.95	29.20	10,895	-0.42(-1.42%)
Feb 13, 2024	29.07	29.67	28.77	29.62	2,050	+0.22(+0.76%)
Feb 12, 2024	29.47	29.75	29.35	29.40	5,570	-0.06(-0.22%)
Feb 09, 2024	29.66	29.66	29.32	29.46	3,978	-0.19(-0.65%)
Feb 08, 2024	29.32	29.66	29.32	29.66	1,117	+0.16(+0.53%)
Feb 07, 2024	29.91	29.91	29.50	29.50	722	+0.25(+0.85%)
Feb 06, 2024	29.54	29.56	29.00	29.25	7,284	-0.14(-0.48%)
Feb 05, 2024	29.02	29.39	28.54	29.39	2,857	+0.10(+0.34%)
Feb 02, 2024	29.16	29.29	29.16	29.29	7,476	-0.25(-0.86%)
Feb 01, 2024	29.28	29.77	29.28	29.54	1,941	-0.68(-2.24%)
Jan 31, 2024	30.22	30.22	30.22	30.22	688	-0.26(-0.86%)
Jan 30, 2024	29.76	30.48	29.76	30.48	3,885	+0.20(+0.67%)
Jan 29, 2024	30.16	30.28	29.46	30.28	5,166	-0.36(-1.17%)
Jan 26, 2024	30.34	30.64	29.77	30.64	5,684	+0.60(+2.00%)
Jan 25, 2024	30.03	30.04	29.81	30.04	9,706	+0.16(+0.54%)
Jan 24, 2024	29.71	30.04	29.71	29.88	3,642	-0.16(-0.55%)
Jan 23, 2024	29.32	30.04	29.32	30.04	3,142	+0.19(+0.63%)
Jan 22, 2024	29.85	30.40	29.62	29.86	8,317	-0.04(-0.15%)
Jan 19, 2024	29.65	29.99	29.45	29.90	4,820	+1.05(+3.64%)
Jan 18, 2024	28.89	29.17	28.85	28.85	29,180	-0.07(-0.24%)
Jan 17, 2024	28.45	29.05	28.45	28.92	5,696	+0.20(+0.70%)
Jan 16, 2024	29.10	29.21	28.72	28.72	6,931	-0.90(-3.04%)
Jan 12, 2024	29.68	29.68	29.24	29.62	59,517	+0.77(+2.67%)
Jan 11, 2024	28.77	29.13	28.58	28.85	6,625	+0.52(+1.84%)
Jan 10, 2024	28.02	28.43	27.75	28.33	12,604	+0.36(+1.29%)
Jan 09, 2024	27.32	27.97	27.32	27.97	916	-0.16(-0.57%)
Jan 08, 2024	28.02	28.13	27.46	28.13	5,025	+0.31(+1.11%)
Jan 05, 2024	27.83	28.08	27.31	27.82	15,776	+0.26(+0.94%)
Jan 04, 2024	27.45	27.89	27.23	27.56	4,190	+0.27(+1.01%)
Jan 03, 2024	27.13	27.74	27.13	27.29	1,700	-0.25(-0.89%)
Jan 02, 2024	28.25	28.25	27.53	27.53	3,301	-1.33(-4.61%)
Dec 29, 2023	28.91	28.91	28.86	28.86	2,034	+0.31(+1.09%)
Dec 28, 2023	28.69	28.69	28.14	28.55	5,068	-0.03(-0.10%)
Dec 27, 2023	28.50	28.58	28.50	28.58	6,104	+0.50(+1.77%)
Dec 26, 2023	28.09	28.25	28.08	28.08	6,383	-0.07(-0.25%)
Dec 22, 2023	28.25	28.29	28.04	28.15	3,971	+0.12(+0.43%)
Dec 21, 2023	28.26	28.52	28.00	28.03	3,240	-0.19(-0.67%)
Dec 20, 2023	28.39	28.95	28.22	28.22	5,303	-0.11(-0.39%)
Dec 19, 2023	28.40	28.77	28.32	28.33	4,595	-0.07(-0.25%)
Dec 18, 2023	28.71	28.71	28.40	28.40	18,092	+0.27(+0.96%)
Dec 15, 2023	28.30	28.70	28.00	28.13	7,336	-0.17(-0.60%)
Dec 14, 2023	27.99	28.57	27.99	28.30	6,013	+0.58(+2.09%)
Dec 13, 2023	27.70	28.00	27.34	27.72	8,960	-0.03(-0.11%)
Dec 12, 2023	27.65	27.77	27.40	27.75	17,010	+0.54(+1.98%)
Dec 11, 2023	27.14	27.32	27.14	27.21	1,947	-0.02(-0.07%)
Dec 08, 2023	27.32	27.32	26.82	27.23	12,315	+0.27(+0.98%)
Dec 07, 2023	27.18	27.18	26.94	26.96	2,519	-0.12(-0.46%)
Dec 06, 2023	26.76	27.09	26.56	27.09	2,356	+0.59(+2.23%)
Dec 05, 2023	26.46	27.06	26.46	26.50	6,041	+0.01(+0.04%)
Dec 04, 2023	26.66	26.94	26.49	26.49	4,841	-0.70(-2.57%)