Vienna - Delayed Quote
EUR
Universal Music Group N.V. (UMG.VI)
17.01
-0.21
(-1.22%)
At close: November 2 at 4:46:12 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
Oct 30, 2026
17.25
17.31
17.22
17.22
17.22
846
Oct 29, 2026
15.81
15.91
15.44
15.44
15.44
-
Oct 28, 2026
16.18
16.18
16.11
16.11
16.11
-
Oct 27, 2026
16.31
16.40
16.08
16.38
16.38
2,160
Oct 23, 2026
15.99
16.20
15.99
16.11
16.11
-
Oct 22, 2026
16.00
16.10
15.92
16.05
16.05
1,715
Oct 21, 2026
16.08
16.17
16.08
16.15
16.15
-
Oct 20, 2026
16.02
16.10
15.98
16.10
16.10
-
Oct 19, 2026
16.32
16.32
15.97
15.97
15.97
-
Oct 16, 2026
15.98
16.18
15.98
16.18
16.18
-
Oct 15, 2026
15.43
15.43
15.24
15.36
15.36
-
Oct 14, 2026
15.39
15.57
15.35
15.35
15.35
-
Oct 13, 2026
14.94
15.09
14.89
15.09
15.09
-
Oct 12, 2026
14.98
15.00
14.91
15.00
15.00
-
Oct 9, 2026
14.78
14.84
14.76
14.76
14.76
-
Oct 8, 2026
14.45
14.77
14.45
14.77
14.77
-
Oct 7, 2026
14.30
14.35
14.30
14.33
14.33
-
Oct 6, 2026
14.20
14.36
14.15
14.15
14.15
-
Oct 5, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
14.04
14.04
13.96
13.96
13.96
-
Oct 2, 2026
14.51
14.51
14.16
14.16
13.92
-
Oct 1, 2026
14.19
14.30
14.13
14.30
14.05
-
Sep 30, 2026
14.16
14.24
14.16
14.24
14.00
-
Sep 29, 2026
14.64
14.71
14.64
14.71
14.46
-
Sep 28, 2026
14.58
14.62
14.57
14.57
14.32
-
Sep 25, 2026
14.65
14.65
14.61
14.61
14.37
-
Sep 24, 2026
14.48
14.63
14.48
14.63
14.38
-
Sep 23, 2026
14.58
14.58
14.51
14.56
14.32
-
Sep 22, 2026
14.70
14.89
14.70
14.81
14.55
-
Sep 21, 2026
14.77
14.78
14.72
14.78
14.53
-
Sep 18, 2026
14.68
14.68
14.56
14.56
14.31
-
Sep 17, 2026
14.85
14.85
14.81
14.81
14.56
-
Sep 16, 2026
14.90
14.98
14.85
14.85
14.60
2
Sep 15, 2026
14.77
14.77
14.68
14.68
14.43
-
Sep 14, 2026
14.85
14.85
14.69
14.74
14.50
-
Sep 11, 2026
14.14
14.31
14.14
14.31
14.06
-
Sep 10, 2026
14.04
14.04
13.99
14.01
13.77
-
Sep 9, 2026
14.19
14.23
14.13
14.23
13.99
-
Sep 8, 2026
14.15
14.26
14.15
14.26
14.01
-
Sep 7, 2026
14.17
14.17
14.10
14.14
13.90
-
Sep 4, 2026
14.66
14.66
14.22
14.22
13.97
206
Sep 3, 2026
14.65
14.65
14.38
14.43
14.19
-
Sep 2, 2026
14.31
14.31
14.22
14.29
14.05
-
Sep 1, 2026
14.65
14.65
14.36
14.40
14.15
-
Aug 31, 2026
14.86
14.86
14.76
14.82
14.57
-
Aug 28, 2026
14.81
14.81
14.78
14.81
14.56
-
Aug 27, 2026
14.55
14.74
14.55
14.74
14.50
-
Aug 26, 2026
14.90
14.90
14.74
14.74
14.49
-
Aug 25, 2026
14.69
14.82
14.65
14.82
14.57
100
Aug 24, 2026
14.69
14.72
14.68
14.68
14.43
-
Aug 21, 2026
14.94
14.94
14.83
14.83
14.58
-
Aug 20, 2026
14.90
15.09
14.90
15.09
14.83
-
Aug 19, 2026
14.77
14.77
14.70
14.73
14.49
-
Aug 18, 2026
14.96
14.97
14.91
14.94
14.69
-
Aug 17, 2026
15.03
15.15
15.03
15.04
14.79
-
Aug 14, 2026
14.93
15.12
14.93
15.06
14.80
2,164
Aug 13, 2026
14.63
14.77
14.63
14.74
14.50
500
Aug 12, 2026
15.04
15.04
14.78
14.78
14.53
2,364
Aug 11, 2026
15.28
15.42
15.23
15.42
15.16
-
Aug 10, 2026
15.59
15.72
15.50
15.50
15.24
-
Aug 7, 2026
15.33
15.53
15.33
15.48
15.22
-
Aug 6, 2026
15.31
15.31
15.10
15.10
14.85
-
Aug 5, 2026
14.89
15.07
14.89
14.91
14.66
75
Aug 4, 2026
14.53
15.10
14.53
15.02
14.77
3,164
Aug 3, 2026
14.44
14.94
14.44
14.94
14.69
-
Jul 31, 2026
15.00
15.00
14.50
14.76
14.50
3,103
Jul 30, 2026
19.76
19.88
19.47
19.47
19.14
22
Jul 29, 2026
19.84
19.89
19.59
19.89
19.55
-
Jul 28, 2026
18.94
19.44
18.94
19.44
19.11
413
Jul 27, 2026
18.60
18.96
18.60
18.96
18.64
-
Jul 24, 2026
18.23
18.40
18.23
18.40
18.08
-
Jul 23, 2026
18.29
18.29
18.11
18.11
17.81
-
Jul 22, 2026
18.28
18.48
18.28
18.39
18.08
-
Jul 21, 2026
18.33
18.33
18.22
18.33
18.02
-
Jul 20, 2026
18.27
18.50
18.27
18.34
18.03
-
Jul 17, 2026
18.35
18.35
18.19
18.19
17.89
-
Jul 16, 2026
18.43
18.45
18.23
18.37
18.06
-
Jul 15, 2026
18.08
18.51
18.08
18.51
18.20
-
Jul 14, 2026
18.68
18.68
18.26
18.40
18.08
-
Jul 13, 2026
18.92
19.10
18.92
19.10
18.78
-
Jul 10, 2026
18.75
19.00
18.75
18.96
18.64
-
Jul 9, 2026
18.88
18.88
18.59
18.76
18.44
-
Jul 8, 2026
18.72
19.18
18.69
18.88
18.56
3,247
Jul 7, 2026
19.01
19.01
18.81
18.88
18.56
-
Jul 6, 2026
19.17
19.17
18.81
18.81
18.49
-
Jul 3, 2026
19.20
19.20
18.99
19.04
18.72
-
Jul 2, 2026
18.96
19.18
18.96
19.18
18.85
-
Jul 1, 2026
18.40
18.80
18.40
18.80
18.48
-
Jun 30, 2026
18.39
18.51
18.31
18.35
18.04
-
Jun 29, 2026
18.41
18.50
18.33
18.50
18.18
622
Jun 26, 2026
18.26
18.38
18.13
18.38
18.07
-
Jun 25, 2026
18.14
18.50
18.14
18.28
17.98
-
Jun 24, 2026
18.16
18.39
18.16
18.32
18.00
-
Jun 23, 2026
18.17
18.50
18.17
18.38
18.06
-
Jun 22, 2026
18.72
18.72
18.23
18.23
17.92
-
Jun 19, 2026
18.67
18.80
18.67
18.75
18.43
-
Jun 18, 2026
18.55
18.64
18.50
18.64
18.32
-
Jun 17, 2026
18.30
18.59
18.30
18.59
18.28
-
Jun 16, 2026
18.20
18.34
18.17
18.17
17.86
-
Jun 15, 2026
18.08
18.09
17.92
18.09
17.78
-
Jun 12, 2026
17.93
17.93
17.75
17.91
17.60
1,244
Jun 11, 2026
17.50
17.78
17.50
17.58
17.29
-
Jun 10, 2026
17.98
18.17
17.83
17.83
17.52
1,244
Jun 9, 2026
18.17
18.33
17.91
17.91
17.61
-
Jun 8, 2026
18.08
18.42
18.08
18.35
18.04
-
Jun 5, 2026
18.18
18.47
18.18
18.24
17.93
-
Jun 4, 2026
17.92
18.35
17.91
18.35
18.04
-
Jun 3, 2026
19.34
19.35
19.22
19.22
18.89
-
Jun 2, 2026
19.49
19.49
19.10
19.31
18.98
-
Jun 1, 2026
19.17
19.63
18.97
19.63
19.30
-
May 29, 2026
19.37
19.58
19.37
19.55
19.21
622
May 28, 2026
19.34
19.47
19.10
19.44
19.12
1,184
May 27, 2026
20.24
20.24
19.66
19.75
19.41
2,488
May 26, 2026
20.41
20.53
20.34
20.34
20.00
-
May 25, 2026
20.45
20.62
20.45
20.54
20.19
-
May 22, 2026
20.66
20.71
20.53
20.55
20.20
1,244
May 21, 2026
20.22
20.58
20.09
20.58
20.23
622
May 20, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
20.24
20.24
20.00
20.21
19.87
-
May 19, 2026
20.78
20.82
20.70
20.70
20.07
-
May 18, 2026
20.62
20.83
20.62
20.78
20.15
-
May 15, 2026
20.31
20.38
20.25
20.37
19.75
-
May 14, 2026
19.81
19.98
19.81
19.98
19.38
-
May 13, 2026
19.68
19.68
19.49
19.49
18.90
-
May 12, 2026
19.53
19.85
19.48
19.85
19.25
-
May 11, 2026
19.70
19.83
19.69
19.83
19.23
-
May 8, 2026
19.63
19.78
19.63
19.78
19.18
-
May 7, 2026
19.19
19.40
19.14
19.40
18.81
-
May 6, 2026
18.80
19.00
18.80
18.91
18.34
-
May 5, 2026
18.34
18.39
18.22
18.39
17.83
-
May 4, 2026
18.14
18.19
18.13
18.13
17.58
-
Apr 30, 2026
18.59
18.59
17.99
18.25
17.70
100
Apr 29, 2026
19.36
19.43
19.32
19.32
18.73
1,244
Apr 28, 2026
19.71
19.74
19.39
19.39
18.80
1,866
Apr 27, 2026
19.75
19.85
19.75
19.80
19.20
-
Apr 24, 2026
19.94
20.09
19.81
20.09
19.48
-
Apr 23, 2026
19.92
20.02
19.77
19.88
19.28
-
Apr 22, 2026
19.92
20.05
19.86
19.86
19.26
-
Apr 21, 2026
20.32
20.33
20.21
20.21
19.60
77
Apr 20, 2026
20.60
20.60
20.34
20.34
19.72
-
Apr 17, 2026
20.53
20.82
20.53
20.82
20.19
-
Apr 16, 2026
20.13
20.52
20.13
20.52
19.90
-
Apr 15, 2026
19.91
20.00
19.78
19.89
19.28
-
Apr 14, 2026
19.23
19.50
19.23
19.50
18.91
-
Apr 13, 2026
19.25
19.55
18.98
19.16
18.58
1,866
Apr 10, 2026
18.99
19.53
18.99
19.53
18.94
-
Apr 9, 2026
19.65
19.65
19.36
19.36
18.78
1,679
Apr 8, 2026
19.57
20.05
19.57
20.05
19.44
1,571
Apr 7, 2026
19.17
19.29
18.83
19.21
18.63
3,890
Apr 2, 2026
16.71
16.98
16.71
16.98
16.46
-
Apr 1, 2026
17.03
17.03
16.69
16.82
16.31
622
Mar 31, 2026
16.09
16.43
16.09
16.43
15.93
-
Mar 30, 2026
16.02
16.36
16.02
16.09
15.60
1,252
Mar 27, 2026
15.57
15.57
15.50
15.56
15.09
-
Mar 26, 2026
15.74
15.80
15.57
15.80
15.32
-
Mar 25, 2026
15.80
15.80
15.65
15.65
15.17
-
Mar 24, 2026
15.88
15.88
15.49
15.53
15.06
-
Mar 23, 2026
15.63
16.04
15.60
16.04
15.55
1,304
Mar 20, 2026
16.11
16.13
16.00
16.00
15.52
452
Mar 19, 2026
16.58
16.58
16.33
16.33
15.84
-
Mar 18, 2026
17.05
17.05
16.74
16.74
16.23
-
Mar 17, 2026
17.83
17.83
17.54
17.54
17.01
-
Mar 16, 2026
17.84
17.99
17.84
17.99
17.44
-
Mar 13, 2026
17.82
18.29
17.82
18.29
17.74
-
Mar 12, 2026
17.69
17.80
17.69
17.78
17.25
-
Mar 11, 2026
17.75
17.75
17.65
17.73
17.19
-
Mar 10, 2026
17.61
17.68
17.40
17.40
16.87
86
Mar 9, 2026
17.27
17.60
17.18
17.18
16.67
2,268
Mar 6, 2026
19.04
19.19
17.94
18.00
17.46
11,780
Mar 5, 2026
18.78
18.99
18.78
18.94
18.37
1,209
Mar 4, 2026
19.02
19.06
18.91
19.04
18.46
957
Mar 3, 2026
18.85
18.85
18.64
18.64
18.08
452
Mar 2, 2026
18.82
19.05
18.75
19.04
18.46
2,468
Feb 27, 2026
18.85
19.15
18.85
19.15
18.57
452
Feb 26, 2026
18.63
18.68
18.42
18.68
18.12
754
Feb 25, 2026
18.75
18.75
18.61
18.64
18.08
7
Feb 24, 2026
19.14
19.14
18.82
19.00
18.43
12
Feb 23, 2026
19.42
19.58
19.38
19.38
18.79
-
Feb 20, 2026
19.51
19.51
19.49
19.49
18.90
-
Feb 19, 2026
19.35
19.41
19.35
19.41
18.82
10
Feb 18, 2026
19.37
19.47
19.08
19.08
18.50
904
Feb 17, 2026
19.45
19.51
19.36
19.51
18.92
-
Feb 16, 2026
20.03
20.03
19.53
19.53
18.94
-
Feb 13, 2026
19.97
20.05
19.91
20.05
19.44
-
Feb 12, 2026
20.25
20.25
19.90
19.90
19.29
-
Feb 11, 2026
20.20
20.20
20.05
20.06
19.45
-
Feb 10, 2026
19.92
20.00
19.87
19.94
19.34
1,411
Feb 9, 2026
19.75
19.75
19.52
19.74
19.14
-
Feb 6, 2026
19.60
19.69
19.60
19.69
19.10
-
Feb 5, 2026
19.56
19.73
19.48
19.50
18.91
1,808
Feb 4, 2026
19.46
19.48
19.24
19.39
18.80
2,270
Feb 3, 2026
20.26
20.26
19.61
19.61
19.02
10
Feb 2, 2026
20.60
20.78
20.60
20.78
20.15
-
Jan 30, 2026
20.60
20.70
20.60
20.70
20.07
-
Jan 29, 2026
21.17
21.17
20.53
20.77
20.14
10
Jan 28, 2026
20.45
20.65
20.45
20.65
20.03
-
Jan 27, 2026
20.92
21.10
20.90
21.10
20.46
-
Jan 26, 2026
21.35
21.35
21.20
21.20
20.56
-
Jan 23, 2026
20.85
20.85
20.77
20.84
20.21
-
Jan 22, 2026
20.62
20.64
20.59
20.64
20.02
15
Jan 21, 2026
20.72
20.83
20.70
20.83
20.20
20
Jan 20, 2026
20.97
20.97
20.82
20.82
20.19
-
Jan 19, 2026
21.45
21.45
21.15
21.15
20.51
-
Jan 16, 2026
21.81
21.84
21.63
21.67
21.01
-
Jan 15, 2026
21.79
21.97
21.71
21.97
21.31
-
Jan 14, 2026
22.31
22.31
22.24
22.26
21.59
-
Jan 13, 2026
22.42
22.42
22.03
22.11
21.44
452
Jan 12, 2026
22.06
22.15
22.04
22.15
21.48
-
Jan 9, 2026
21.61
22.03
21.61
22.03
21.36
-
Jan 8, 2026
21.61
21.61
21.30
21.30
20.66
-
Jan 7, 2026
22.21
22.21
21.65
21.91
21.25
-
Jan 6, 2026
22.31
22.31
22.08
22.11
21.44
452
Jan 5, 2026
22.03
22.19
21.90
22.19
21.52
-
Jan 2, 2026
22.24
22.31
22.24
22.31
21.64
-
Dec 30, 2025
22.05
22.06
22.03
22.03
21.36
-
Dec 29, 2025
21.94
22.14
21.94
22.14
21.47
-
Dec 23, 2025
22.15
22.16
22.01
22.01
21.34
-
Dec 22, 2025
22.13
22.13
22.05
22.05
21.38
-
Dec 19, 2025
22.05
22.08
21.99
22.08
21.41
-
Dec 18, 2025
21.66
21.91
21.65
21.91
21.25
-
Dec 17, 2025
21.88
21.88
21.53
21.59
20.94
-
Dec 16, 2025
21.71
21.90
21.71
21.73
21.07
-
Dec 15, 2025
22.01
22.01
21.81
21.81
21.15
-
Dec 12, 2025
21.95
21.98
21.94
21.96
21.30
-
Dec 11, 2025
21.45
21.82
21.45
21.82
21.16
-
Dec 10, 2025
21.42
21.49
21.41
21.49
20.84
-
Dec 9, 2025
21.29
21.54
21.29
21.54
20.89
-
Dec 8, 2025
21.82
21.82
21.40
21.40
20.75
-
Dec 5, 2025
21.54
21.74
21.54
21.65
21.00
-
Dec 4, 2025
21.54
21.54
21.40
21.46
20.81
-
Dec 3, 2025
21.49
21.49
21.19
21.19
20.55
20
Dec 2, 2025
22.02
22.02
21.69
21.69
21.03
-
Dec 1, 2025
22.07
22.35
22.03
22.03
21.36
-
Nov 28, 2025
22.05
22.23
22.05
22.06
21.39
1,640
Nov 27, 2025
21.87
22.04
21.87
22.04
21.37
-
Nov 26, 2025
22.05
22.05
21.97
21.97
21.31
-
Nov 25, 2025
21.90
22.16
21.90
22.06
21.39
-
Nov 24, 2025
22.60
22.61
22.22
22.22
21.55
-
Nov 21, 2025
22.23
22.26
22.23
22.26
21.59
-
Nov 20, 2025
23.05
23.05
22.38
22.59
21.91
-
Nov 19, 2025
21.67
22.88
21.67
22.88
22.19
-
Nov 18, 2025
21.88
21.96
21.64
21.66
21.00
1,620
Nov 17, 2025
22.33
22.33
22.14
22.14
21.47
23
Nov 14, 2025
22.16
22.16
21.93
21.94
21.28
-
Nov 13, 2025
22.38
22.40
22.12
22.12
21.45
-
Nov 12, 2025
22.46
22.55
22.46
22.54
21.86
-
Nov 11, 2025
22.37
22.49
22.35
22.45
21.77
-
Nov 10, 2025
22.43
22.45
22.43
22.45
21.77
-
Nov 7, 2025
22.38
22.38
22.27
22.37
21.69
-
Nov 6, 2025
22.46
22.52
22.32
22.32
21.64
-
Nov 5, 2025
22.52
22.61
22.51
22.61
21.93
300
Nov 4, 2025
21.80
22.22
21.80
22.22
21.55
2,020
Nov 3, 2025
23.21
23.21
22.89
22.89
22.20
-
