Universal Music Group NV (OP: UMGNF )

Historical Prices

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