Universal Music Group NV (OP: UMGNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)