Universal Music Group NV Historical Data - 0VD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.39	-1.4135556361	27.59	28.27	27.1	1154	27.81781878	DE
4	-1.6	-5.55555555556	28.8	29.1	27.1	1818	28.06229115	DE
12	0.29	1.07766629506	26.91	29.51	26.05	2788	28.30921924	DE
26	1.42	5.5081458495	25.78	29.51	25	3226	27.63645603	DE
52	4.2	18.2608695652	23	29.51	21.9	3246	26.32047207	DE
156	4.2	18.2608695652	23	29.51	21.9	3246	26.32047207	DE
260	4.2	18.2608695652	23	29.51	21.9	3246	26.32047207	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720729560	27.3	-0.18	-0.66	27.49	27.62	27.1	743
1720643220	27.48	-0.46	-1.65	27.71	27.89	27.23	1609
1720556760	27.94	0.26	0.94	27.51	28.03	27.42	951
1720470360	27.68	-0.27	-0.97	27.87	28.14	27.48	871
1720211220	27.95	-0.12	-0.43	27.9	28.27	27.9	358
1720124820	28.07	0.65	2.37	27.59	28.09	27.41	1983
1720038420	27.42	-0.59	-2.11	28.05	28.1	27.41	1990
1719952020	28.01	0.63	2.30	27.53	28.01	27.32	1513
1719865620	27.38	-0.17	-0.62	27.94	28.13	27.33	2043
1719606420	27.55	-0.93	-3.27	28.36	28.58	27.5	1783
1719520020	28.48	0.15	0.53	28.36	28.54	28.13	1976
1719433620	28.33	0.05	0.18	28.18	28.54	27.89	1827
1719347160	28.28	0.23	0.82	27.85	28.29	27.8	1121
1719260820	28.05	0.2	0.72	27.86	28.27	27.6	1468
1719001620	27.85	-0.35	-1.24	28.19	28.19	27.63	1223
1718915160	28.2	0.23	0.82	27.85	28.21	27.84	2267
1718828820	27.97	-0.12	-0.43	28.32	28.32	27.36	4100
1718742360	28.09	-0.39	-1.37	28.76	28.78	28.09	1635
1718656020	28.48	-0.1	-0.35	28.53	28.75	27.88	4291
1718396820	28.58	-0.2	-0.69	29	29	28.39	1930
1718310420	28.78	-0.1	-0.35	28.8	29.1	28.62	1427
1718224020	28.88	0.52	1.83	28.38	28.88	28.2	3228
1718137620	28.36	-0.03	-0.11	28.38	28.42	27.96	1607
1718051220	28.39	0.17	0.60	28.01	28.39	27.86	1740
1717792020	28.22	-0.33	-1.16	28.4	28.68	28.01	1088
1717705620	28.55	0.1	0.35	28.61	28.99	28.43	3430
1717619220	28.45	-0.04	-0.14	27.9	28.77	27.9	4339
1717532820	28.49	-0.11	-0.38	28.44	29.08	28.28	2219
1717446420	28.6	-0.03	-0.10	28.71	29.27	28.27	3285
1717187220	28.63	0.55	1.96	28.08	28.68	27.89	3243
1717100820	28.08	-0.01	-0.04	27.78	28.22	27.7	1474
1717014420	28.09	-0.31	-1.09	28.37	28.4	27.72	2340
1716928020	28.4	-0.65	-2.24	29.05	29.05	28.2	2158
1716841560	29.05	0.12	0.41	28.55	29.07	28.5	3610
1716582420	28.93	0.48	1.69	28.64	28.93	28.43	1616
1716496020	28.45	-0.56	-1.93	29.14	29.16	28.45	4108
1716409620	29.01	0.64	2.26	28.38	29.09	28.15	8017
1716323160	28.37	-0.19	-0.67	28.57	28.61	28.09	1693
1716236760	28.56	-0.15	-0.52	28.8	28.9	28.3	1032
1715977620	28.71	0.1	0.35	28.6	28.99	27.92	2472
1715891220	28.61	0.25	0.88	28.53	28.62	27.81	3335
1715804820	28.36	0.08	0.28	28.12	28.4	28.11	2647
1715718420	28.28	-0.16	-0.56	28.53	28.54	28.04	1110
1715631960	28.44	0.2	0.71	28.26	28.44	27.77	17058
1715372820	28.24	-0.63	-2.18	28.88	29.01	27.83	6016
1715286420	28.87	-0.37	-1.27	29.38	29.49	28.56	2610
1715200020	29.24	0.05	0.17	29.18	29.51	29.01	4210
1715113620	29.19	0.06	0.21	29.29	29.41	29.05	1550
1715027220	29.13	0.28	0.97	29.05	29.28	28.87	2002
1714768020	28.85	0.39	1.37	28.46	29.07	27.81	4970
1714681560	28.46	0.71	2.56	27.71	28.49	27.52	7043
1714508820	27.75	-0.05	-0.18	27.71	27.89	27.43	3754
1714422420	27.8	0.1	0.36	27.77	27.8	27.48	932
1714163220	27.7	0.73	2.71	26.99	27.72	26.99	1982
1714076820	26.97	-0.19	-0.70	26.92	27.15	26.73	2458
1713990420	27.16	-0.28	-1.02	27.64	27.64	26.92	1868
1713903960	27.44	0.26	0.96	27.05	27.72	27.05	6119
1713817560	27.18	0.55	2.07	26.79	27.5	26.79	3131
1713558420	26.63	-0.03	-0.11	26.63	26.98	26.05	1190
1713472020	26.66	-0.13	-0.49	26.91	27.1	26.65	1443
1713385620	26.79	-0.21	-0.78	26.86	27.16	26.62	2135
1713299220	27	-0.09	-0.33	27.06	27.08	26.7	2699
1713212820	27.09	0.03	0.11	27.02	27.51	26.96	7456
1712953620	27.06	-0.76	-2.73	27.85	27.92	26.84	4043

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Universal Music Group NV (0VD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Universal Music Group NV (0VD) Historical

Universal Music Group NV (0VD)

Professional-Grade Tools, for Individual Investors.

Your Recent History