Universal Music Group Bv (0UMG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20 | 20 | 20 | 332083 | 20 | DE |
| 4 | 0 | 0 | 20 | 20 | 20 | 272916 | 20 | DE |
| 12 | 0 | 0 | 20 | 20 | 20 | 523253 | 20 | DE |
| 26 | 0 | 0 | 20 | 20 | 20 | 696769 | 20 | DE |
| 52 | 0 | 0 | 20 | 20 | 20 | 675185 | 20 | DE |
| 156 | -4 | -16.6666666667 | 24 | 24 | 20 | 1175385 | 20.95052491 | DE |
| 260 | -4 | -16.6666666667 | 24 | 24 | 20 | 1171690 | 20.95696711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 7792 |
| 1734975000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 73698 |
| 1734715800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 216532 |
| 1734629400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1049926 |
| 1734543000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 68065 |
| 1734456600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 252196 |
| 1734370200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 116775 |
| 1734111000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 169404 |
| 1734024600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 542423 |
| 1733938200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 105870 |
| 1733851800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 138125 |
| 1733765400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 273893 |
| 1733506200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 393926 |
| 1733419800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 89490 |
| 1733333400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 299621 |
| 1733247000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 860197 |
| 1733160600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 52256 |
| 1732901400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 277275 |
| 1732815000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 132789 |
| 1732728600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 180244 |
| 1732642200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 165609 |
| 1732555800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 926820 |
| 1732296600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 67083 |
| 1732210200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 328571 |
| 1732123800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 27832 |
| 1732037400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 135146 |
| 1731951000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 720876 |
| 1731691800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 105040 |
| 1731605400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 291132 |
| 1731519000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 196476 |
| 1731432600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 921989 |
| 1731346200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 59324 |
| 1731087000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 56805 |
| 1731000600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 49014 |
| 1730914200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 129600 |
| 1730827800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 230082 |
| 1730741400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 50425 |
| 1730482200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 105168 |
| 1730395800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 258618 |
| 1730309400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 153618 |
| 1730223000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 120539 |
| 1730136600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 89453 |
| 1729873800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 111053 |
| 1729787400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 37264 |
| 1729701000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 105270 |
| 1729614600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 59562 |
| 1729528200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 886403 |
| 1729269000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 52613 |
| 1729182600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 232320 |
| 1729096200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 193764 |
| 1729009800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 200152 |
| 1728923400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 3049299 |
| 1728664200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 263648 |
| 1728577800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 183625 |
| 1728491400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 61707 |
| 1728405000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 158233 |
| 1728318600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1041174 |
| 1728059400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 133489 |
| 1727973000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 753693 |
| 1727886600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 13259048 |
| 1727800200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 130954 |
| 1727713800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2054823 |
| 1727454600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 233064 |
| 1727368200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 153175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
