Cboe UK
EUR
Universal Music Group N.V. (UMGA.XC)
16.02
0.00
(0.00%)
At close: October 20 at 12:12:47 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
16.02
16.02
16.02
16.02
16.02
-
Oct 29, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 28, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 27, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 26, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 23, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 22, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 21, 2026
16.02
16.02
16.02
16.02
16.02
-
Oct 20, 2026
16.02
16.02
16.02
16.02
16.02
59
Oct 19, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 16, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 15, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 14, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 13, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 12, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 9, 2026
14.88
14.88
14.88
14.88
14.88
719
Oct 8, 2026
14.24
14.24
14.24
14.24
14.24
-
Oct 7, 2026
14.24
14.24
14.24
14.24
14.24
-
Oct 6, 2026
14.26
14.26
14.24
14.24
14.24
577
Oct 5, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
14.43
14.43
14.43
14.43
14.43
-
Oct 2, 2026
14.43
14.43
14.43
14.43
14.19
-
Oct 1, 2026
14.43
14.43
14.43
14.43
14.19
-
Sep 30, 2026
14.43
14.43
14.43
14.43
14.19
-
Sep 29, 2026
14.43
14.43
14.43
14.43
14.19
-
Sep 28, 2026
14.43
14.43
14.43
14.43
14.19
-
Sep 25, 2026
14.43
14.43
14.43
14.43
14.19
-
Sep 24, 2026
14.45
14.45
14.43
14.43
14.19
859
Sep 23, 2026
14.45
14.58
14.45
14.58
14.34
2,107
Sep 22, 2026
14.94
14.94
14.94
14.94
14.69
-
Sep 21, 2026
14.94
14.94
14.94
14.94
14.69
-
Sep 18, 2026
14.94
14.94
14.94
14.94
14.69
-
Sep 17, 2026
14.94
14.94
14.94
14.94
14.69
-
Sep 16, 2026
14.94
14.94
14.94
14.94
14.69
178
Sep 15, 2026
14.60
14.60
14.60
14.60
14.36
-
Sep 14, 2026
14.60
14.60
14.60
14.60
14.36
-
Sep 11, 2026
14.60
14.60
14.60
14.60
14.36
706
Sep 10, 2026
14.14
14.14
14.14
14.14
13.91
-
Sep 9, 2026
14.17
14.17
14.14
14.14
13.91
1,152
Sep 8, 2026
14.35
14.35
14.35
14.35
14.12
-
Sep 7, 2026
14.35
14.35
14.35
14.35
14.12
-
Sep 4, 2026
14.35
14.35
14.35
14.35
14.12
-
Sep 3, 2026
14.35
14.35
14.35
14.35
14.12
-
Sep 2, 2026
14.35
14.35
14.35
14.35
14.12
720
Sep 1, 2026
14.43
14.43
14.35
14.38
14.14
3,729
Aug 28, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 27, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 26, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 25, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 24, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 21, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 20, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 19, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 18, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 17, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 14, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 13, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 12, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 11, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 10, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 7, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 6, 2026
14.90
14.90
14.90
14.90
14.65
-
Aug 5, 2026
15.04
15.04
14.90
14.90
14.65
1,408
Aug 4, 2026
15.56
15.56
15.56
15.56
15.30
-
Aug 3, 2026
15.56
15.56
15.56
15.56
15.30
-
Jul 31, 2026
15.56
15.56
15.56
15.56
15.30
650
Jul 30, 2026
18.40
18.40
18.40
18.40
18.10
-
Jul 29, 2026
18.40
18.40
18.40
18.40
18.10
-
Jul 28, 2026
18.40
18.40
18.40
18.40
18.10
-
Jul 27, 2026
18.40
18.40
18.40
18.40
18.10
-
Jul 24, 2026
18.40
18.40
18.40
18.40
18.10
-
Jul 23, 2026
18.40
18.40
18.40
18.40
18.10
-
Jul 22, 2026
18.44
18.52
18.39
18.40
18.10
5,826
Jul 21, 2026
18.17
18.17
18.17
18.17
17.86
-
Jul 20, 2026
18.17
18.17
18.17
18.17
17.86
-
Jul 17, 2026
18.32
18.35
18.17
18.17
17.86
3,526
Jul 16, 2026
18.38
18.44
18.21
18.22
17.91
3,887
Jul 15, 2026
18.19
18.23
18.19
18.23
17.92
1,151
Jul 14, 2026
18.74
18.74
18.28
18.37
18.06
4,855
Jul 13, 2026
18.85
18.85
18.85
18.85
18.54
-
Jul 10, 2026
18.85
18.85
18.85
18.85
18.54
-
Jul 9, 2026
18.85
18.85
18.85
18.85
18.54
-
Jul 8, 2026
18.76
18.95
18.73
18.85
18.54
5,127
Jul 7, 2026
18.72
18.72
18.72
18.72
18.41
-
Jul 6, 2026
18.72
18.72
18.72
18.72
18.41
-
Jul 3, 2026
18.72
18.72
18.72
18.72
18.41
-
Jul 2, 2026
18.72
18.72
18.72
18.72
18.41
-
Jul 1, 2026
18.50
18.72
18.42
18.72
18.41
5,656
Jun 30, 2026
18.40
18.40
18.40
18.40
18.09
252
Jun 29, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 26, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 25, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 24, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 23, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 22, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 19, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 18, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 17, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 16, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 15, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 12, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 11, 2026
18.11
18.11
18.11
18.11
17.81
-
Jun 10, 2026
18.11
18.11
18.11
18.11
17.81
742
Jun 9, 2026
19.65
19.65
19.65
19.65
19.32
-
Jun 8, 2026
19.65
19.65
19.65
19.65
19.32
-
Jun 5, 2026
19.65
19.65
19.65
19.65
19.32
-
Jun 4, 2026
19.65
19.65
19.65
19.65
19.32
-
Jun 3, 2026
19.65
19.65
19.65
19.65
19.32
-
Jun 2, 2026
19.65
19.65
19.65
19.65
19.32
-
Jun 1, 2026
19.65
19.65
19.65
19.65
19.32
389
May 29, 2026
20.58
20.58
20.58
20.58
20.24
-
May 28, 2026
20.58
20.58
20.58
20.58
20.24
-
May 27, 2026
20.58
20.58
20.58
20.58
20.24
-
May 26, 2026
20.53
20.58
20.53
20.58
20.24
947
May 22, 2026
20.63
20.63
20.63
20.63
20.29
526
May 21, 2026
18.27
18.27
18.27
18.27
17.96
-
May 20, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
18.27
18.27
18.27
18.27
17.96
-
May 19, 2026
18.27
18.27
18.27
18.27
17.69
-
May 18, 2026
18.27
18.27
18.27
18.27
17.69
-
May 15, 2026
18.27
18.27
18.27
18.27
17.69
-
May 14, 2026
18.27
18.27
18.27
18.27
17.69
-
May 13, 2026
18.27
18.27
18.27
18.27
17.69
-
May 12, 2026
18.27
18.27
18.27
18.27
17.69
-
May 11, 2026
18.27
18.27
18.27
18.27
17.69
-
May 8, 2026
18.27
18.27
18.27
18.27
17.69
-
May 7, 2026
18.27
18.27
18.27
18.27
17.69
-
May 6, 2026
18.27
18.27
18.27
18.27
17.69
-
May 5, 2026
18.27
18.27
18.27
18.27
17.69
561
May 1, 2026
17.90
17.90
17.90
17.90
17.33
-
Apr 30, 2026
18.00
18.00
17.90
17.90
17.33
1,039
Apr 29, 2026
19.80
19.80
19.80
19.80
19.17
-
Apr 28, 2026
19.80
19.80
19.80
19.80
19.17
-
Apr 27, 2026
19.81
19.81
19.80
19.80
19.17
679
Apr 24, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 23, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 22, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 21, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 20, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 17, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 16, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 15, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 14, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 13, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 10, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 9, 2026
19.48
19.48
19.48
19.48
18.86
-
Apr 8, 2026
19.48
19.48
19.48
19.48
18.86
534
Apr 7, 2026
19.09
19.09
18.88
18.88
18.28
1,623
Apr 2, 2026
16.62
16.62
16.62
16.62
16.09
-
Apr 1, 2026
16.76
16.76
16.62
16.62
16.09
774
Mar 31, 2026
16.45
16.45
16.45
16.45
15.93
227
Mar 30, 2026
15.83
15.83
15.83
15.83
15.33
-
Mar 27, 2026
15.83
15.83
15.83
15.83
15.33
-
Mar 26, 2026
15.83
15.83
15.83
15.83
15.33
-
Mar 25, 2026
15.83
15.83
15.83
15.83
15.33
-
Mar 24, 2026
15.83
15.83
15.83
15.83
15.33
-
Mar 23, 2026
15.68
16.16
15.57
15.83
15.33
5,263
Mar 20, 2026
16.10
16.10
15.98
15.99
15.48
1,592
Mar 19, 2026
16.83
16.83
16.83
16.83
16.30
-
Mar 18, 2026
17.00
17.00
16.83
16.83
16.30
651
Mar 17, 2026
17.87
18.00
17.28
17.28
16.73
22,083
Mar 16, 2026
18.07
18.07
18.07
18.07
17.50
579
Mar 13, 2026
17.71
17.71
17.71
17.71
17.15
-
Mar 12, 2026
17.71
17.71
17.71
17.71
17.15
-
Mar 11, 2026
17.69
17.78
17.67
17.71
17.15
1,834
Mar 10, 2026
17.49
17.59
17.49
17.51
16.95
2,153
Mar 9, 2026
17.47
17.47
17.24
17.28
16.73
2,533
Mar 6, 2026
18.93
18.93
18.00
18.00
17.43
2,085
Mar 5, 2026
18.89
18.89
18.89
18.89
18.29
-
Mar 4, 2026
19.06
19.06
18.89
18.89
18.29
994
Mar 3, 2026
18.70
18.70
18.61
18.67
18.07
1,158
Mar 2, 2026
19.01
19.01
19.01
19.01
18.41
534
Feb 27, 2026
18.46
18.46
18.46
18.46
17.88
-
Feb 26, 2026
18.46
18.46
18.46
18.46
17.88
551
Feb 25, 2026
18.60
18.60
18.60
18.60
18.02
547
Feb 24, 2026
18.92
18.92
18.92
18.92
18.32
538
Feb 23, 2026
19.45
19.45
19.45
19.45
18.84
530
Feb 20, 2026
19.39
19.39
19.39
19.39
18.78
-
Feb 19, 2026
19.39
19.39
19.39
19.39
18.78
523
Feb 18, 2026
19.60
19.60
18.90
18.90
18.30
895
Feb 17, 2026
19.36
19.53
19.31
19.44
18.82
7,222
Feb 16, 2026
19.63
19.73
19.31
19.31
18.70
1,509
Feb 13, 2026
19.87
20.14
19.87
20.07
19.43
1,846
Feb 12, 2026
20.23
20.23
19.93
19.93
19.30
3,320
Feb 11, 2026
20.07
20.23
20.02
20.02
19.39
12,002
Feb 10, 2026
19.87
20.16
19.80
20.16
19.52
11,940
Feb 9, 2026
19.50
19.78
19.50
19.72
19.09
3,072
Feb 6, 2026
19.72
19.75
19.66
19.75
19.12
978
Feb 5, 2026
19.53
19.53
19.53
19.53
18.92
521
Feb 4, 2026
19.40
19.40
19.40
19.40
18.78
500
Feb 3, 2026
19.93
19.93
19.93
19.93
19.30
414
Feb 2, 2026
20.73
20.73
20.72
20.72
20.06
924
Jan 30, 2026
20.58
20.82
20.56
20.70
20.05
27,802
Jan 29, 2026
20.52
20.74
20.52
20.69
20.04
1,924
Jan 28, 2026
20.45
20.80
20.45
20.80
20.14
5,882
Jan 27, 2026
21.20
21.20
21.20
21.20
20.53
-
Jan 26, 2026
21.20
21.20
21.20
21.20
20.53
406
Jan 23, 2026
20.73
20.87
20.73
20.87
20.21
605
Jan 22, 2026
20.74
20.74
20.74
20.74
20.08
-
Jan 21, 2026
20.72
20.84
20.72
20.74
20.08
2,231
Jan 20, 2026
20.86
20.86
20.86
20.86
20.20
635
Jan 19, 2026
21.31
21.31
21.06
21.06
20.39
6,442
Jan 16, 2026
21.63
21.67
21.52
21.58
20.89
1,066
Jan 15, 2026
22.20
22.20
22.20
22.20
21.50
-
Jan 14, 2026
22.36
22.36
22.20
22.20
21.50
1,359
Jan 13, 2026
21.97
22.15
21.97
22.09
21.39
6,955
Jan 12, 2026
22.08
22.08
22.08
22.08
21.38
-
Jan 9, 2026
21.75
22.08
21.75
22.08
21.38
8,321
Jan 8, 2026
21.64
21.64
21.64
21.64
20.95
-
Jan 7, 2026
21.81
21.81
21.64
21.64
20.95
849
Jan 6, 2026
22.11
22.37
22.05
22.30
21.59
7,697
Jan 5, 2026
22.32
22.32
22.32
22.32
21.61
-
Jan 2, 2026
22.36
22.41
22.32
22.32
21.61
486
Dec 31, 2025
22.15
22.15
22.15
22.15
21.44
483
Dec 30, 2025
21.92
21.92
21.92
21.92
21.22
-
Dec 29, 2025
21.92
21.92
21.92
21.92
21.22
-
Dec 24, 2025
21.92
21.92
21.92
21.92
21.22
-
Dec 23, 2025
21.97
21.99
21.92
21.92
21.22
1,157
Dec 22, 2025
22.06
22.16
22.06
22.16
21.45
1,459
Dec 19, 2025
22.14
22.14
22.14
22.14
21.43
-
Dec 18, 2025
21.66
22.14
21.66
22.14
21.43
3,579
Dec 17, 2025
21.83
21.83
21.83
21.83
21.14
-
Dec 16, 2025
21.83
21.83
21.83
21.83
21.14
-
Dec 15, 2025
21.95
22.00
21.77
21.83
21.14
4,362
Dec 12, 2025
22.00
22.03
21.84
21.88
21.19
13,178
Dec 11, 2025
21.93
21.95
21.93
21.95
21.25
706
Dec 10, 2025
21.48
21.48
21.48
21.48
20.79
-
Dec 9, 2025
21.48
21.48
21.48
21.48
20.79
423
Dec 8, 2025
21.43
21.43
21.43
21.43
20.76
-
Dec 5, 2025
21.43
21.43
21.43
21.43
20.76
-
Dec 4, 2025
21.47
21.47
21.42
21.43
20.76
1,869
Dec 3, 2025
21.41
21.41
21.41
21.41
20.73
52
Dec 2, 2025
21.77
21.77
21.70
21.70
21.01
1,074
Dec 1, 2025
22.02
22.02
22.02
22.02
21.32
396
Nov 28, 2025
22.08
22.08
22.08
22.08
21.38
-
Nov 27, 2025
22.08
22.08
22.08
22.08
21.38
-
Nov 26, 2025
22.08
22.08
22.08
22.08
21.38
-
Nov 25, 2025
22.08
22.08
22.08
22.08
21.38
100
Nov 24, 2025
21.98
21.98
21.98
21.98
21.28
474
Nov 21, 2025
22.26
22.45
22.26
22.45
21.74
1,421
Nov 20, 2025
22.40
22.40
22.40
22.40
21.69
464
Nov 19, 2025
22.45
23.08
22.45
23.01
22.28
7,559
Nov 18, 2025
22.00
22.00
21.64
21.64
20.95
948
Nov 17, 2025
22.13
22.13
22.13
22.13
21.42
-
Nov 14, 2025
22.13
22.13
22.13
22.13
21.42
-
Nov 13, 2025
22.14
22.19
22.13
22.13
21.42
1,374
Nov 12, 2025
22.50
22.50
22.50
22.50
21.78
-
Nov 11, 2025
22.49
22.51
22.49
22.50
21.78
2,330
Nov 10, 2025
22.48
22.48
22.48
22.48
21.77
-
Nov 7, 2025
22.47
22.48
22.47
22.48
21.77
545
Nov 6, 2025
22.04
22.04
22.04
22.04
21.34
-
Nov 5, 2025
22.04
22.04
22.04
22.04
21.34
-
Nov 4, 2025
22.04
22.04
22.04
22.04
21.34
648
Nov 3, 2025
22.96
22.96
22.43
22.44
21.73
16,342
