Amsterdam - Delayed Quote
EUR
Universal Music Group N.V. (UMG.AS)
17.11
+0.03
(+0.15%)
At close: 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
16.97
17.11
16.78
17.11
17.11
1,906,843
Oct 30, 2026
17.06
18.20
16.97
17.08
17.08
6,044,096
Oct 29, 2026
15.80
15.95
15.61
15.84
15.84
1,927,119
Oct 28, 2026
16.45
16.48
15.74
15.74
15.74
2,493,699
Oct 27, 2026
16.27
16.77
16.06
16.45
16.45
3,886,217
Oct 26, 2026
15.93
16.01
15.78
15.80
15.80
1,671,062
Oct 23, 2026
16.01
16.27
15.89
16.00
16.00
2,752,621
Oct 22, 2026
16.10
16.27
15.84
16.05
16.05
2,634,973
Oct 21, 2026
16.06
16.25
16.00
16.20
16.20
2,236,343
Oct 20, 2026
15.97
16.18
15.96
16.06
16.06
1,582,026
Oct 19, 2026
16.23
16.32
15.91
16.13
16.13
1,956,684
Oct 16, 2026
15.66
16.26
15.58
16.26
16.26
4,845,548
Oct 15, 2026
15.40
15.60
15.23
15.60
15.60
3,720,301
Oct 14, 2026
15.33
15.64
15.20
15.23
15.23
2,738,306
Oct 13, 2026
14.96
15.38
14.85
15.36
15.36
3,573,944
Oct 12, 2026
14.95
15.04
14.84
14.91
14.91
1,294,357
Oct 9, 2026
14.77
14.90
14.72
14.90
14.90
2,325,183
Oct 8, 2026
14.44
14.82
14.39
14.68
14.68
2,835,777
Oct 7, 2026
14.23
14.43
14.21
14.35
14.35
2,385,661
Oct 6, 2026
14.24
14.38
14.11
14.29
14.29
2,863,774
Oct 5, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
13.96
14.17
13.92
14.16
14.16
2,347,546
Oct 2, 2026
14.43
14.59
14.07
14.26
14.01
3,356,655
Oct 1, 2026
14.27
14.33
14.07
14.13
13.89
3,367,917
Sep 30, 2026
14.50
14.50
14.07
14.27
14.02
4,142,996
Sep 29, 2026
14.53
14.72
14.44
14.62
14.37
2,121,534
Sep 28, 2026
14.60
14.68
14.53
14.56
14.31
1,874,155
Sep 25, 2026
14.56
14.69
14.52
14.59
14.34
2,669,931
Sep 24, 2026
14.65
14.65
14.41
14.48
14.24
2,868,267
Sep 23, 2026
14.57
14.69
14.41
14.63
14.38
2,622,560
Sep 22, 2026
14.74
14.91
14.55
14.55
14.30
2,934,553
Sep 21, 2026
14.70
14.82
14.69
14.70
14.46
2,105,767
Sep 18, 2026
14.72
14.81
14.46
14.75
14.50
8,398,610
Sep 17, 2026
15.00
15.09
14.70
14.74
14.49
2,931,358
Sep 16, 2026
14.55
15.01
14.53
14.81
14.57
2,486,406
Sep 15, 2026
14.75
14.98
14.59
14.69
14.44
2,042,328
Sep 14, 2026
14.69
14.90
14.65
14.79
14.54
1,811,765
Sep 11, 2026
14.02
14.65
14.02
14.60
14.36
2,900,750
Sep 10, 2026
14.10
14.15
13.93
14.02
13.78
2,531,875
Sep 9, 2026
14.19
14.24
14.06
14.14
13.90
2,637,818
Sep 8, 2026
14.12
14.31
14.11
14.22
13.98
2,573,485
Sep 7, 2026
14.21
14.22
14.02
14.13
13.89
1,391,225
Sep 4, 2026
14.51
14.51
14.11
14.24
14.01
2,675,356
Sep 3, 2026
14.35
14.53
14.30
14.43
14.19
1,967,799
Sep 2, 2026
14.30
14.44
14.20
14.36
14.12
1,694,375
Sep 1, 2026
14.72
14.72
14.34
14.35
14.11
3,503,848
Aug 31, 2026
14.86
14.92
14.65
14.65
14.40
6,673,299
Aug 28, 2026
14.82
14.93
14.72
14.85
14.60
2,494,500
Aug 27, 2026
14.65
14.88
14.52
14.85
14.60
2,451,016
Aug 26, 2026
14.90
14.93
14.59
14.64
14.39
2,890,262
Aug 25, 2026
14.77
14.90
14.65
14.88
14.62
3,114,896
Aug 24, 2026
14.73
14.78
14.63
14.75
14.50
2,349,263
Aug 21, 2026
14.94
14.95
14.69
14.73
14.48
3,045,646
Aug 20, 2026
14.88
15.10
14.81
14.90
14.65
3,491,854
Aug 19, 2026
14.78
14.90
14.63
14.88
14.62
4,395,185
Aug 18, 2026
14.83
15.01
14.81
14.81
14.56
4,664,021
Aug 17, 2026
14.94
15.18
14.81
14.81
14.56
5,274,769
Aug 14, 2026
14.74
15.15
14.74
14.94
14.69
4,926,674
Aug 13, 2026
14.56
14.81
14.44
14.65
14.40
5,810,956
Aug 12, 2026
14.77
15.06
14.73
14.88
14.63
5,644,243
Aug 11, 2026
15.24
15.44
15.00
15.00
14.75
4,918,942
Aug 10, 2026
15.63
15.77
15.21
15.23
14.97
4,456,994
Aug 7, 2026
15.20
15.67
15.18
15.56
15.30
5,140,631
Aug 6, 2026
15.10
15.34
14.99
15.15
14.90
5,587,097
Aug 5, 2026
14.99
15.08
14.69
14.69
14.45
4,533,340
Aug 4, 2026
14.41
15.15
14.34
14.93
14.67
6,898,933
Aug 3, 2026
14.35
15.01
14.28
14.35
14.10
8,191,895
Jul 31, 2026
16.17
16.17
14.17
14.44
14.19
23,363,058
Jul 30, 2026
19.80
19.89
19.04
19.35
19.02
2,407,103
Jul 29, 2026
19.64
20.00
19.45
19.81
19.47
2,767,231
Jul 28, 2026
18.92
19.45
18.86
19.34
19.02
2,266,432
Jul 27, 2026
18.55
19.00
18.51
18.94
18.62
2,035,338
Jul 24, 2026
18.03
18.48
18.03
18.48
18.17
1,149,945
Jul 23, 2026
18.32
18.32
18.04
18.11
17.81
1,882,134
Jul 22, 2026
18.33
18.53
18.18
18.34
18.03
1,615,875
Jul 21, 2026
18.26
18.50
18.10
18.50
18.19
2,265,510
Jul 20, 2026
18.18
18.53
18.18
18.45
18.14
1,323,301
Jul 17, 2026
18.31
18.41
18.10
18.29
17.98
1,725,001
Jul 16, 2026
18.45
18.49
18.20
18.45
18.14
1,856,223
Jul 15, 2026
18.25
18.56
18.05
18.41
18.10
2,316,746
Jul 14, 2026
18.73
18.87
18.24
18.33
18.02
2,839,681
Jul 13, 2026
18.90
19.16
18.85
19.14
18.82
1,034,475
Jul 10, 2026
18.75
19.06
18.69
18.91
18.59
1,457,656
Jul 9, 2026
18.82
18.89
18.55
18.75
18.43
1,616,154
Jul 8, 2026
18.75
19.20
18.65
18.82
18.50
2,788,140
Jul 7, 2026
18.97
19.03
18.75
18.83
18.51
1,857,311
Jul 6, 2026
19.05
19.18
18.75
18.75
18.44
1,888,252
Jul 3, 2026
19.02
19.23
18.94
19.00
18.68
1,261,778
Jul 2, 2026
18.89
19.24
18.83
19.14
18.81
1,857,357
Jul 1, 2026
18.39
18.89
18.28
18.89
18.57
2,431,138
Jun 30, 2026
18.35
18.55
18.27
18.33
18.02
2,099,678
Jun 29, 2026
18.49
18.52
18.27
18.49
18.18
1,822,696
Jun 26, 2026
18.34
18.40
18.08
18.35
18.05
1,972,959
Jun 25, 2026
18.25
18.58
18.02
18.23
17.92
3,732,206
Jun 24, 2026
18.31
18.42
18.13
18.35
18.04
2,556,615
Jun 23, 2026
18.30
18.55
18.15
18.36
18.05
1,433,668
Jun 22, 2026
18.65
18.73
18.16
18.31
18.00
4,059,138
Jun 19, 2026
18.72
18.85
18.64
18.77
18.46
4,724,325
Jun 18, 2026
18.60
18.71
18.46
18.70
18.39
2,549,838
Jun 17, 2026
18.21
18.68
18.21
18.63
18.32
4,888,685
Jun 16, 2026
18.00
18.44
18.00
18.10
17.80
4,291,048
Jun 15, 2026
17.95
18.19
17.90
17.94
17.64
4,750,793
Jun 12, 2026
17.90
17.98
17.71
17.76
17.46
5,666,417
Jun 11, 2026
17.66
17.83
17.44
17.74
17.44
4,899,424
Jun 10, 2026
17.90
18.36
17.75
17.75
17.45
4,483,075
Jun 9, 2026
18.10
18.42
17.86
17.95
17.65
4,538,561
Jun 8, 2026
18.24
18.50
18.07
18.18
17.87
3,549,380
Jun 5, 2026
18.10
18.53
17.98
18.15
17.84
3,388,981
Jun 4, 2026
17.99
18.49
17.74
18.26
17.95
7,149,865
Jun 3, 2026
19.24
19.44
19.17
19.19
18.87
1,646,730
Jun 2, 2026
19.55
19.67
18.90
19.30
18.98
1,953,015
Jun 1, 2026
19.25
19.74
18.88
19.53
19.21
2,562,638
May 29, 2026
19.61
19.66
19.29
19.50
19.17
9,413,565
May 28, 2026
19.34
19.58
18.97
19.42
19.09
2,611,802
May 27, 2026
20.18
20.25
19.62
19.67
19.33
2,671,242
May 26, 2026
20.45
20.63
20.20
20.20
19.86
1,433,675
May 25, 2026
20.46
20.69
20.37
20.58
20.23
929,568
May 22, 2026
20.51
21.08
20.44
20.44
20.10
2,900,437
May 21, 2026
20.26
20.64
19.95
20.45
20.11
3,196,348
May 20, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
20.38
20.44
19.84
20.21
19.87
2,610,150
May 19, 2026
20.66
20.94
20.64
20.90
20.27
1,858,462
May 18, 2026
20.21
21.09
20.06
20.70
20.08
3,240,497
May 15, 2026
19.99
20.53
19.99
20.53
19.91
2,527,616
May 14, 2026
19.49
20.18
19.49
20.03
19.43
1,910,972
May 13, 2026
19.69
19.72
19.33
19.48
18.89
2,932,723
May 12, 2026
19.58
19.87
19.42
19.73
19.14
2,134,348
May 11, 2026
19.75
19.89
19.61
19.61
19.03
2,107,597
May 8, 2026
19.45
19.91
19.42
19.77
19.18
2,094,424
May 7, 2026
19.00
19.85
19.00
19.49
18.90
3,582,738
May 6, 2026
18.69
19.22
18.48
19.15
18.58
2,557,899
May 5, 2026
18.20
18.53
18.14
18.50
17.94
2,342,732
May 4, 2026
18.02
18.34
18.01
18.24
17.69
2,379,657
Apr 30, 2026
18.92
18.92
17.80
17.82
17.28
6,373,582
Apr 29, 2026
19.32
19.49
19.17
19.38
18.80
2,416,663
Apr 28, 2026
19.66
19.77
19.25
19.40
18.81
1,691,696
Apr 27, 2026
19.81
19.92
19.69
19.77
19.18
1,658,824
Apr 24, 2026
19.60
20.12
19.60
19.94
19.34
1,347,263
Apr 23, 2026
19.85
20.01
19.75
19.88
19.28
1,782,913
Apr 22, 2026
19.93
20.10
19.77
20.01
19.41
2,179,144
Apr 21, 2026
20.38
20.45
20.03
20.08
19.48
2,526,107
Apr 20, 2026
20.43
20.62
20.22
20.38
19.77
2,146,649
Apr 17, 2026
20.51
20.90
20.46
20.61
19.99
3,405,910
Apr 16, 2026
20.19
20.57
20.10
20.41
19.80
3,027,483
Apr 15, 2026
19.81
20.17
19.76
20.17
19.56
2,975,492
Apr 14, 2026
19.20
19.89
19.13
19.89
19.29
3,415,312
Apr 13, 2026
19.25
19.64
18.95
19.33
18.75
3,628,423
Apr 10, 2026
18.75
19.59
18.75
19.42
18.84
5,278,842
Apr 9, 2026
19.68
19.77
18.79
18.79
18.23
5,473,467
Apr 8, 2026
19.40
20.13
19.30
19.87
19.27
6,617,419
Apr 7, 2026
21.25
21.25
18.53
19.06
18.48
10,732,913
Apr 2, 2026
16.85
17.23
16.66
17.10
16.59
3,444,496
Apr 1, 2026
17.00
17.09
16.58
17.01
16.50
3,727,119
Mar 31, 2026
16.18
16.64
16.02
16.64
16.14
5,255,654
Mar 30, 2026
15.60
16.44
15.57
16.18
15.70
3,757,008
Mar 27, 2026
15.60
15.70
15.46
15.56
15.09
2,494,929
Mar 26, 2026
15.70
15.88
15.56
15.57
15.11
2,441,096
Mar 25, 2026
15.58
15.81
15.48
15.66
15.19
2,897,278
Mar 24, 2026
15.77
15.90
15.41
15.47
15.00
3,749,073
Mar 23, 2026
15.65
16.19
15.53
15.73
15.26
3,538,526
Mar 20, 2026
16.36
16.36
15.94
15.94
15.46
6,363,578
Mar 19, 2026
16.54
16.65
16.18
16.21
15.72
5,007,046
Mar 18, 2026
17.20
17.24
16.57
16.66
16.16
4,940,591
Mar 17, 2026
17.80
18.00
17.23
17.23
16.71
2,999,500
Mar 16, 2026
18.11
18.19
17.80
18.06
17.52
2,496,873
Mar 13, 2026
17.85
18.30
17.73
18.16
17.62
2,905,634
Mar 12, 2026
17.86
17.97
17.65
17.93
17.39
3,418,952
Mar 11, 2026
17.69
17.88
17.53
17.77
17.24
2,437,297
Mar 10, 2026
17.67
17.80
17.31
17.65
17.12
2,765,900
Mar 9, 2026
17.57
17.57
17.12
17.31
16.79
5,095,869
Mar 6, 2026
19.33
19.46
17.80
17.80
17.27
5,133,965
Mar 5, 2026
18.81
19.38
18.72
19.36
18.78
2,541,349
Mar 4, 2026
19.00
19.13
18.81
18.88
18.31
2,126,602
Mar 3, 2026
18.90
18.99
18.54
18.80
18.23
2,419,143
Mar 2, 2026
18.73
19.22
18.70
19.00
18.43
3,175,867
Feb 27, 2026
18.82
19.28
18.73
19.11
18.54
2,761,504
Feb 26, 2026
18.67
19.08
18.28
18.82
18.26
3,610,649
Feb 25, 2026
18.65
18.77
18.42
18.52
17.96
3,020,762
Feb 24, 2026
18.90
19.07
18.62
18.62
18.06
3,711,134
Feb 23, 2026
19.48
19.65
19.03
19.03
18.46
2,241,349
Feb 20, 2026
19.54
19.75
19.40
19.63
19.04
3,910,311
Feb 19, 2026
19.30
19.58
19.30
19.42
18.84
2,358,591
Feb 18, 2026
19.42
19.63
18.80
19.15
18.58
2,616,234
Feb 17, 2026
19.16
19.57
19.09
19.46
18.88
1,423,834
Feb 16, 2026
20.18
20.18
19.15
19.15
18.58
1,496,150
Feb 13, 2026
19.91
20.21
19.71
20.10
19.50
2,378,911
Feb 12, 2026
20.17
20.30
19.81
20.15
19.55
3,422,872
Feb 11, 2026
20.19
20.30
19.96
20.14
19.54
3,224,766
Feb 10, 2026
19.89
20.24
19.80
20.22
19.61
2,072,677
Feb 9, 2026
19.75
19.95
19.42
19.73
19.14
1,631,720
Feb 6, 2026
19.75
19.83
19.50
19.70
19.11
2,796,895
Feb 5, 2026
19.38
19.78
19.36
19.65
19.06
1,918,035
Feb 4, 2026
19.54
19.64
19.12
19.41
18.83
2,517,576
Feb 3, 2026
20.36
20.37
19.38
19.53
18.95
3,631,154
Feb 2, 2026
20.57
20.82
20.54
20.61
19.99
1,507,108
Jan 30, 2026
20.87
20.90
20.53
20.68
20.06
1,610,442
Jan 29, 2026
21.20
21.20
20.50
20.69
20.07
1,557,819
Jan 28, 2026
20.64
20.89
20.42
20.83
20.20
1,544,481
Jan 27, 2026
21.03
21.13
20.81
20.83
20.20
1,468,958
Jan 26, 2026
21.29
21.40
21.03
21.06
20.43
1,004,552
Jan 23, 2026
20.92
21.08
20.72
21.08
20.45
1,919,022
Jan 22, 2026
20.95
20.95
20.57
20.82
20.20
2,194,286
Jan 21, 2026
20.72
20.85
20.60
20.60
19.98
1,918,463
Jan 20, 2026
20.99
21.07
20.80
20.81
20.19
2,709,892
Jan 19, 2026
21.58
21.60
20.99
20.99
20.36
1,291,838
Jan 16, 2026
21.96
21.96
21.44
21.58
20.93
1,936,305
Jan 15, 2026
22.03
22.10
21.64
21.88
21.22
1,968,871
Jan 14, 2026
22.27
22.47
21.94
21.95
21.29
1,862,315
Jan 13, 2026
22.44
22.44
21.89
22.11
21.45
1,793,375
Jan 12, 2026
22.20
22.31
21.99
22.31
21.64
2,226,575
Jan 9, 2026
21.38
22.20
21.34
22.20
21.53
1,986,243
Jan 8, 2026
21.60
21.67
21.22
21.26
20.62
1,625,355
Jan 7, 2026
22.15
22.21
21.58
21.60
20.95
1,864,365
Jan 6, 2026
22.30
22.64
22.02
22.19
21.52
2,254,734
Jan 5, 2026
22.00
22.37
21.79
22.31
21.64
1,867,516
Jan 2, 2026
22.18
22.42
21.85
21.95
21.29
1,327,737
Dec 31, 2025
22.13
22.23
22.01
22.23
21.56
467,916
Dec 30, 2025
22.07
22.13
21.97
22.07
21.41
902,567
Dec 29, 2025
22.04
22.15
21.92
22.06
21.40
1,075,544
Dec 24, 2025
21.85
22.06
21.85
22.03
21.37
115,414
Dec 23, 2025
22.16
22.22
21.89
21.90
21.24
738,863
Dec 22, 2025
22.09
22.19
22.00
22.09
21.43
1,295,324
Dec 19, 2025
22.02
22.18
21.95
22.10
21.44
4,745,891
Dec 18, 2025
21.70
22.15
21.54
22.13
21.47
1,987,991
Dec 17, 2025
21.79
21.89
21.49
21.67
21.02
1,929,087
Dec 16, 2025
21.70
21.94
21.55
21.72
21.07
1,946,924
Dec 15, 2025
22.00
22.02
21.73
21.73
21.08
2,541,006
Dec 12, 2025
22.06
22.10
21.84
21.87
21.21
1,267,462
Dec 11, 2025
21.64
22.01
21.38
21.97
21.31
2,150,656
Dec 10, 2025
21.35
21.67
21.32
21.67
21.02
3,140,533
Dec 9, 2025
21.10
21.57
21.09
21.41
20.77
3,375,690
Dec 8, 2025
21.68
21.80
21.20
21.20
20.56
1,541,028
Dec 5, 2025
21.46
21.84
21.45
21.80
21.15
1,257,321
Dec 4, 2025
21.52
21.54
21.34
21.48
20.84
1,744,140
Dec 3, 2025
21.40
21.49
21.16
21.43
20.79
1,405,199
Dec 2, 2025
22.07
22.13
21.38
21.38
20.74
1,889,232
Dec 1, 2025
21.89
22.51
21.87
22.09
21.43
2,778,387
Nov 28, 2025
22.03
22.41
21.88
22.08
21.42
2,064,679
Nov 27, 2025
21.86
22.15
21.82
22.03
21.37
886,313
Nov 26, 2025
22.04
22.09
21.88
21.99
21.33
876,119
Nov 25, 2025
21.89
22.23
21.78
22.08
21.42
1,396,928
Nov 24, 2025
22.68
22.76
21.84
21.84
21.18
3,875,791
Nov 21, 2025
22.22
22.61
22.06
22.61
21.93
1,501,340
Nov 20, 2025
22.89
23.19
22.22
22.22
21.55
2,088,933
Nov 19, 2025
21.68
23.14
21.53
22.91
22.22
3,917,346
Nov 18, 2025
22.00
22.03
21.58
21.58
20.93
2,832,626
Nov 17, 2025
22.30
22.34
22.10
22.10
21.44
1,737,792
Nov 14, 2025
22.21
22.30
21.87
22.30
21.63
1,305,398
Nov 13, 2025
22.34
22.53
22.09
22.21
21.54
2,127,432
Nov 12, 2025
22.48
22.61
22.33
22.50
21.82
1,368,357
Nov 11, 2025
22.42
22.57
22.22
22.56
21.88
1,483,539
Nov 10, 2025
22.47
22.52
22.30
22.36
21.69
1,077,975
Nov 7, 2025
22.39
22.51
22.12
22.48
21.81
1,048,099
Nov 6, 2025
22.46
22.55
22.16
22.30
21.63
1,001,813
Nov 5, 2025
22.54
22.85
22.39
22.68
22.00
1,407,601
Nov 4, 2025
22.27
22.50
21.79
22.50
21.82
2,242,251
Nov 3, 2025
23.17
23.28
22.36
22.36
21.69
1,555,410
