Universal Music Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	23.471	23.541	23.380	23.530	22.824	1,003,041
2025-10-16	23.530	23.530	23.399	23.530	22.824	3,231,620
2025-10-15	23.520	23.552	23.320	23.552	22.845	69,496
2025-10-14	23.170	23.330	23.170	23.295	22.595	1,366,897
2025-10-13	23.340	23.340	23.170	23.270	22.572	1,715,327
2025-10-10	23.460	23.460	23.410	23.410	22.707	470,783
2025-10-09	23.880	23.880	23.540	23.540	22.833	279,825
2025-10-08	24.100	24.100	23.960	23.960	23.241	580,312
2025-10-07	24.190	24.400	24.190	24.320	23.590	151,678
2025-10-06	24.520	24.520	24.520	24.520	23.784	3,973
2025-10-03	25.210	25.210	24.951	25.039	24.287	11,004,520
2025-10-02	25.240	25.270	25.110	25.270	24.279	4,025,018
2025-10-01	24.839	24.849	24.721	24.820	23.846	3,939
2025-09-30	24.340	24.481	24.340	24.481	23.520	5,663,162
2025-09-29	24.339	24.339	24.110	24.330	23.375	5,006,636
2025-09-26	23.849	24.010	23.849	24.010	23.068	23,542
2025-09-25	23.590	23.770	23.570	23.760	22.828	6,652,454
2025-09-24	23.529	23.630	23.410	23.600	22.674	562,155
2025-09-23	23.481	23.500	23.439	23.500	22.578	2,439,220
2025-09-22	23.270	23.489	23.270	23.489	22.567	988,685
2025-09-19	23.730	23.730	23.520	23.520	22.597	294,898
2025-09-17	24.341	24.710	24.341	24.710	23.741	677,468
2025-09-16	24.650	24.650	24.650	24.650	23.683	2,727
2025-09-15	24.570	24.770	24.530	24.770	23.798	183,718
2025-09-11	24.680	24.680	24.680	24.680	23.711	5,893
2025-09-10	25.140	25.140	24.940	24.940	23.962	111,085
2025-09-09	25.335	25.335	24.860	25.144	24.157	237,341
2025-09-08	24.590	24.620	24.571	24.620	23.654	3,094
2025-09-05	24.359	24.359	24.339	24.339	23.384	4,884
2025-09-03	23.720	23.739	23.720	23.739	22.808	6,804
2025-09-02	23.840	23.840	23.840	23.840	22.905	3,138
2025-09-01	24.070	24.070	23.990	23.990	23.049	2,102
2025-08-29	24.480	24.480	24.420	24.465	23.505	7,390
2025-08-27	24.910	24.960	24.760	24.960	23.981	553,511
2025-08-26	25.040	25.040	24.720	24.720	23.750	63,873
2025-08-20	24.630	24.630	24.560	24.570	23.606	23,990
2025-08-19	24.650	24.650	24.650	24.650	23.683	386
2025-08-18	24.658	24.658	24.658	24.658	23.691	4,246
2025-08-15	24.561	24.561	24.430	24.430	23.472	5,750
2025-08-14	24.494	24.494	24.494	24.494	23.533	4,935
2025-08-13	24.360	24.360	24.310	24.310	23.356	251,551
2025-08-11	24.600	24.600	24.600	24.600	23.635	1,135
2025-08-08	24.571	24.571	24.571	24.571	23.607	935
2025-08-06	24.875	24.950	24.730	24.950	23.971	10,204
2025-08-04	24.140	24.210	24.140	24.210	23.260	2,016,995
2025-08-01	23.700	24.060	23.700	24.060	23.116	7,437
2025-07-31	25.380	25.380	25.380	25.380	24.384	1,992
2025-07-30	25.390	25.460	25.390	25.460	24.461	51,325
2025-07-29	26.121	26.121	26.121	26.121	25.096	5,323
2025-07-24	27.980	28.280	27.980	28.280	27.171	2,143
2025-07-23	27.800	27.800	27.560	27.800	26.709	751,345
2025-07-21	27.000	27.070	27.000	27.070	26.008	5,451
2025-07-18	26.830	26.830	26.830	26.830	25.778	60,374
2025-07-17	27.070	27.070	27.015	27.015	25.955	2,516,567
2025-07-16	26.970	26.970	26.970	26.970	25.912	1,282
2025-07-15	26.939	26.939	26.939	26.939	25.882	1,955
2025-07-14	26.600	26.600	26.600	26.600	25.557	1,601,469
2025-07-11	26.409	26.409	26.300	26.330	25.297	2,418
2025-07-10	26.710	26.710	26.710	26.710	25.662	8,534,826
2025-07-09	26.850	26.850	26.620	26.620	25.576	1,517

← NewerPage 5 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.2400 EUR
2026-05-20	0.2800 EUR
2025-10-03	0.2400 EUR
2025-05-21	0.2800 EUR
2024-10-02	0.2400 EUR
2024-05-20	0.2700 EUR
2023-10-04	0.2400 EUR
2023-05-15	0.2700 EUR
2022-10-05	0.2400 EUR
2022-05-16	0.2000 EUR
2021-10-25	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.