Universal Music Group N.V. (UMG) Price History
Daily open, high, low, close and volume for Universal Music Group N.V. (UMG) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €16.06 | €16.25 | €16.00 | €16.20 | 2,236,343 |
| 2026-10-20 | €15.97 | €16.18 | €15.96 | €16.06 | 1,582,026 |
| 2026-10-19 | €16.23 | €16.32 | €15.91 | €16.13 | 1,956,684 |
| 2026-10-16 | €15.66 | €16.26 | €15.58 | €16.26 | 4,845,548 |
| 2026-10-15 | €15.40 | €15.60 | €15.23 | €15.60 | 3,720,301 |
| 2026-10-14 | €15.33 | €15.64 | €15.21 | €15.23 | 2,738,306 |
| 2026-10-13 | €14.96 | €15.38 | €14.85 | €15.36 | 3,573,944 |
| 2026-10-12 | €14.95 | €15.04 | €14.84 | €14.91 | 1,294,357 |
| 2026-10-09 | €14.77 | €14.90 | €14.72 | €14.90 | 2,325,183 |
| 2026-10-08 | €14.44 | €14.83 | €14.39 | €14.68 | 2,835,777 |
| 2026-10-07 | €14.24 | €14.43 | €14.21 | €14.36 | 2,385,661 |
| 2026-10-06 | €14.24 | €14.38 | €14.11 | €14.29 | 2,863,774 |
| 2026-10-05 | €13.96 | €14.17 | €13.92 | €14.17 | 2,347,546 |
| 2026-10-02 | €14.43 | €14.59 | €14.08 | €14.26 | 3,356,655 |
| 2026-10-01 | €14.27 | €14.33 | €14.08 | €14.13 | 3,367,917 |
| 2026-09-30 | €14.50 | €14.50 | €14.07 | €14.27 | 4,142,996 |
| 2026-09-29 | €14.54 | €14.72 | €14.44 | €14.62 | 2,121,534 |
| 2026-09-28 | €14.60 | €14.68 | €14.53 | €14.56 | 1,874,155 |
| 2026-09-25 | €14.56 | €14.69 | €14.53 | €14.59 | 2,669,931 |
| 2026-09-24 | €14.66 | €14.66 | €14.42 | €14.48 | 2,868,267 |
| 2026-09-23 | €14.57 | €14.69 | €14.41 | €14.63 | 2,622,560 |
| 2026-09-22 | €14.75 | €14.91 | €14.55 | €14.55 | 2,934,553 |
| 2026-09-21 | €14.70 | €14.82 | €14.69 | €14.71 | 2,105,767 |
| 2026-09-18 | €14.72 | €14.81 | €14.46 | €14.75 | 8,398,610 |
| 2026-09-17 | €15.00 | €15.09 | €14.70 | €14.74 | 2,931,358 |
| 2026-09-16 | €14.55 | €15.01 | €14.53 | €14.82 | 2,486,406 |
| 2026-09-15 | €14.75 | €14.98 | €14.59 | €14.69 | 2,042,328 |
| 2026-09-14 | €14.69 | €14.90 | €14.66 | €14.79 | 1,811,765 |
| 2026-09-11 | €14.02 | €14.65 | €14.02 | €14.61 | 2,900,750 |
| 2026-09-10 | €14.10 | €14.15 | €13.93 | €14.02 | 2,531,875 |
| 2026-09-09 | €14.19 | €14.24 | €14.07 | €14.14 | 2,637,818 |
| 2026-09-08 | €14.12 | €14.32 | €14.11 | €14.22 | 2,573,485 |
| 2026-09-07 | €14.21 | €14.22 | €14.02 | €14.13 | 1,391,225 |
| 2026-09-04 | €14.51 | €14.51 | €14.11 | €14.25 | 2,675,356 |
| 2026-09-03 | €14.36 | €14.53 | €14.30 | €14.43 | 1,967,799 |
| 2026-09-02 | €14.30 | €14.44 | €14.21 | €14.37 | 1,694,375 |
| 2026-09-01 | €14.72 | €14.72 | €14.34 | €14.35 | 3,503,848 |
| 2026-08-31 | €14.86 | €14.92 | €14.65 | €14.65 | 6,673,299 |
| 2026-08-28 | €14.83 | €14.93 | €14.72 | €14.85 | 2,494,500 |
| 2026-08-27 | €14.65 | €14.88 | €14.52 | €14.86 | 2,451,016 |
| 2026-08-26 | €14.91 | €14.93 | €14.59 | €14.64 | 2,890,262 |
| 2026-08-25 | €14.77 | €14.90 | €14.65 | €14.88 | 3,114,896 |
| 2026-08-24 | €14.73 | €14.79 | €14.63 | €14.75 | 2,349,263 |
| 2026-08-21 | €14.95 | €14.95 | €14.69 | €14.73 | 3,045,646 |
| 2026-08-20 | €14.88 | €15.10 | €14.82 | €14.90 | 3,491,854 |
| 2026-08-19 | €14.78 | €14.90 | €14.63 | €14.88 | 4,395,185 |
| 2026-08-18 | €14.83 | €15.01 | €14.81 | €14.81 | 4,664,021 |
| 2026-08-17 | €14.95 | €15.18 | €14.81 | €14.81 | 5,274,769 |
| 2026-08-14 | €14.74 | €15.16 | €14.74 | €14.95 | 4,926,674 |
| 2026-08-13 | €14.57 | €14.81 | €14.44 | €14.65 | 5,810,956 |
| 2026-08-12 | €14.78 | €15.06 | €14.73 | €14.88 | 5,644,243 |
| 2026-08-11 | €15.24 | €15.44 | €15.00 | €15.00 | 4,918,942 |
| 2026-08-10 | €15.63 | €15.77 | €15.21 | €15.23 | 4,456,994 |
| 2026-08-07 | €15.20 | €15.67 | €15.18 | €15.57 | 5,140,631 |
| 2026-08-06 | €15.10 | €15.34 | €14.99 | €15.16 | 5,587,097 |
| 2026-08-05 | €14.99 | €15.08 | €14.70 | €14.70 | 4,533,340 |
| 2026-08-04 | €14.41 | €15.16 | €14.34 | €14.93 | 6,898,933 |
| 2026-08-03 | €14.35 | €15.01 | €14.28 | €14.35 | 8,191,895 |
| 2026-07-31 | €16.17 | €16.17 | €14.17 | €14.44 | 23,363,058 |
| 2026-07-30 | €19.80 | €19.89 | €19.04 | €19.35 | 2,407,103 |
| 2026-07-29 | €19.64 | €20.00 | €19.46 | €19.81 | 2,767,231 |
| 2026-07-28 | €18.92 | €19.45 | €18.87 | €19.34 | 2,266,432 |
| 2026-07-27 | €18.55 | €19.00 | €18.51 | €18.94 | 2,035,338 |
| 2026-07-24 | €18.04 | €18.48 | €18.04 | €18.48 | 1,149,945 |
| 2026-07-23 | €18.32 | €18.32 | €18.04 | €18.12 | 1,882,134 |
| 2026-07-22 | €18.33 | €18.53 | €18.18 | €18.34 | 1,615,875 |
| 2026-07-21 | €18.26 | €18.50 | €18.11 | €18.50 | 2,265,510 |
| 2026-07-20 | €18.18 | €18.53 | €18.18 | €18.45 | 1,323,301 |
| 2026-07-17 | €18.31 | €18.41 | €18.11 | €18.29 | 1,725,001 |
| 2026-07-16 | €18.45 | €18.49 | €18.20 | €18.45 | 1,856,223 |
| 2026-07-15 | €18.25 | €18.56 | €18.05 | €18.41 | 2,316,746 |
| 2026-07-14 | €18.73 | €18.87 | €18.24 | €18.33 | 2,839,681 |
| 2026-07-13 | €18.90 | €19.16 | €18.85 | €19.14 | 1,034,475 |
| 2026-07-10 | €18.75 | €19.06 | €18.70 | €18.91 | 1,457,656 |
| 2026-07-09 | €18.82 | €18.89 | €18.55 | €18.75 | 1,616,154 |
| 2026-07-08 | €18.75 | €19.20 | €18.65 | €18.82 | 2,788,140 |
| 2026-07-07 | €18.97 | €19.04 | €18.75 | €18.83 | 1,857,311 |
| 2026-07-06 | €19.05 | €19.18 | €18.75 | €18.75 | 1,888,252 |
| 2026-07-03 | €19.02 | €19.23 | €18.94 | €19.00 | 1,261,778 |
| 2026-07-02 | €18.89 | €19.24 | €18.83 | €19.14 | 1,857,357 |
| 2026-07-01 | €18.39 | €18.89 | €18.29 | €18.89 | 2,431,138 |
| 2026-06-30 | €18.35 | €18.55 | €18.28 | €18.33 | 2,099,678 |
| 2026-06-29 | €18.49 | €18.52 | €18.28 | €18.49 | 1,822,696 |
| 2026-06-26 | €18.34 | €18.40 | €18.08 | €18.36 | 1,972,959 |
| 2026-06-25 | €18.25 | €18.58 | €18.03 | €18.23 | 3,732,206 |
| 2026-06-24 | €18.31 | €18.42 | €18.13 | €18.35 | 2,556,615 |
| 2026-06-23 | €18.30 | €18.55 | €18.15 | €18.36 | 1,433,668 |
| 2026-06-22 | €18.65 | €18.73 | €18.16 | €18.31 | 4,059,138 |
| 2026-06-19 | €18.72 | €18.86 | €18.64 | €18.78 | 4,724,325 |
| 2026-06-18 | €18.61 | €18.71 | €18.46 | €18.70 | 2,549,838 |
| 2026-06-17 | €18.21 | €18.68 | €18.21 | €18.63 | 4,888,685 |
| 2026-06-16 | €18.00 | €18.44 | €18.00 | €18.10 | 4,291,048 |
| 2026-06-15 | €17.95 | €18.19 | €17.90 | €17.95 | 4,750,793 |
| 2026-06-12 | €17.90 | €17.98 | €17.71 | €17.76 | 5,666,417 |
| 2026-06-11 | €17.66 | €17.83 | €17.45 | €17.74 | 4,899,424 |
| 2026-06-10 | €17.90 | €18.36 | €17.75 | €17.75 | 4,483,075 |
| 2026-06-09 | €18.11 | €18.42 | €17.87 | €17.96 | 4,538,561 |
| 2026-06-08 | €18.24 | €18.50 | €18.07 | €18.18 | 3,549,380 |
| 2026-06-05 | €18.11 | €18.53 | €17.98 | €18.15 | 3,388,981 |
| 2026-06-04 | €17.99 | €18.49 | €17.74 | €18.26 | 7,149,865 |
| 2026-06-03 | €19.24 | €19.44 | €19.17 | €19.20 | 1,646,730 |
| 2026-06-02 | €19.55 | €19.67 | €18.90 | €19.30 | 1,953,015 |
| 2026-06-01 | €19.25 | €19.74 | €18.88 | €19.54 | 2,562,638 |
| 2026-05-29 | €19.61 | €19.66 | €19.29 | €19.50 | 9,413,565 |
| 2026-05-28 | €19.34 | €19.58 | €18.97 | €19.42 | 2,611,802 |
| 2026-05-27 | €20.18 | €20.25 | €19.62 | €19.67 | 2,671,242 |
| 2026-05-26 | €20.45 | €20.63 | €20.20 | €20.20 | 1,433,675 |
| 2026-05-25 | €20.46 | €20.69 | €20.37 | €20.58 | 929,568 |
| 2026-05-22 | €20.51 | €21.08 | €20.44 | €20.44 | 2,900,437 |
| 2026-05-21 | €20.26 | €20.64 | €19.96 | €20.45 | 3,196,348 |
| 2026-05-20 | €20.38 | €20.44 | €19.84 | €20.21 | 2,610,150 |
| 2026-05-19 | €20.66 | €20.94 | €20.64 | €20.90 | 1,858,462 |
| 2026-05-18 | €20.21 | €21.09 | €20.06 | €20.70 | 3,240,497 |
| 2026-05-15 | €19.99 | €20.53 | €19.99 | €20.53 | 2,527,616 |
| 2026-05-14 | €19.49 | €20.18 | €19.49 | €20.03 | 1,910,972 |
| 2026-05-13 | €19.70 | €19.72 | €19.33 | €19.48 | 2,932,723 |
| 2026-05-12 | €19.58 | €19.87 | €19.42 | €19.73 | 2,134,348 |
| 2026-05-11 | €19.75 | €19.89 | €19.62 | €19.62 | 2,107,597 |
| 2026-05-08 | €19.46 | €19.91 | €19.42 | €19.78 | 2,094,424 |
| 2026-05-07 | €19.00 | €19.85 | €19.00 | €19.49 | 3,582,738 |
| 2026-05-06 | €18.69 | €19.22 | €18.48 | €19.15 | 2,557,899 |
| 2026-05-05 | €18.20 | €18.54 | €18.14 | €18.50 | 2,342,732 |
| 2026-05-04 | €18.02 | €18.34 | €18.01 | €18.24 | 2,379,657 |
| 2026-04-30 | €18.92 | €18.92 | €17.80 | €17.82 | 6,373,582 |
| 2026-04-29 | €19.32 | €19.49 | €19.17 | €19.38 | 2,416,663 |
| 2026-04-28 | €19.66 | €19.77 | €19.25 | €19.40 | 1,691,696 |
| 2026-04-27 | €19.81 | €19.92 | €19.70 | €19.78 | 1,658,824 |
| 2026-04-24 | €19.61 | €20.12 | €19.61 | €19.94 | 1,347,263 |
| 2026-04-23 | €19.85 | €20.01 | €19.75 | €19.88 | 1,782,913 |
| 2026-04-22 | €19.93 | €20.10 | €19.77 | €20.01 | 2,179,144 |
| 2026-04-21 | €20.38 | €20.45 | €20.03 | €20.08 | 2,526,107 |
| 2026-04-20 | €20.43 | €20.62 | €20.22 | €20.38 | 2,146,649 |
| 2026-04-17 | €20.51 | €20.90 | €20.46 | €20.61 | 3,405,910 |
| 2026-04-16 | €20.19 | €20.57 | €20.10 | €20.41 | 3,027,483 |
| 2026-04-15 | €19.81 | €20.17 | €19.76 | €20.17 | 2,975,492 |
| 2026-04-14 | €19.20 | €19.89 | €19.13 | €19.89 | 3,415,312 |
| 2026-04-13 | €19.25 | €19.64 | €18.96 | €19.33 | 3,628,423 |
| 2026-04-10 | €18.75 | €19.59 | €18.75 | €19.42 | 5,278,842 |
| 2026-04-09 | €19.68 | €19.77 | €18.79 | €18.79 | 5,473,467 |
| 2026-04-08 | €19.40 | €20.13 | €19.30 | €19.87 | 6,617,419 |
| 2026-04-07 | €21.25 | €21.25 | €18.53 | €19.06 | 10,732,913 |
| 2026-04-02 | €16.85 | €17.23 | €16.66 | €17.11 | 3,444,496 |
| 2026-04-01 | €17.00 | €17.09 | €16.58 | €17.01 | 3,727,119 |
| 2026-03-31 | €16.18 | €16.64 | €16.02 | €16.64 | 5,255,654 |
| 2026-03-30 | €15.60 | €16.44 | €15.58 | €16.18 | 3,757,008 |
| 2026-03-27 | €15.61 | €15.71 | €15.46 | €15.56 | 2,494,929 |
| 2026-03-26 | €15.70 | €15.88 | €15.57 | €15.58 | 2,441,096 |
| 2026-03-25 | €15.58 | €15.81 | €15.48 | €15.67 | 2,897,278 |
| 2026-03-24 | €15.77 | €15.90 | €15.41 | €15.47 | 3,749,073 |
| 2026-03-23 | €15.65 | €16.20 | €15.54 | €15.74 | 3,538,526 |
| 2026-03-20 | €16.37 | €16.37 | €15.94 | €15.94 | 6,363,578 |
| 2026-03-19 | €16.54 | €16.65 | €16.18 | €16.21 | 5,007,046 |
| 2026-03-18 | €17.20 | €17.24 | €16.57 | €16.66 | 4,940,591 |
| 2026-03-17 | €17.80 | €18.00 | €17.23 | €17.23 | 2,999,500 |
| 2026-03-16 | €18.12 | €18.19 | €17.80 | €18.06 | 2,496,873 |
| 2026-03-13 | €17.86 | €18.30 | €17.73 | €18.16 | 2,905,634 |
| 2026-03-12 | €17.87 | €17.97 | €17.65 | €17.93 | 3,418,952 |
| 2026-03-11 | €17.70 | €17.88 | €17.53 | €17.77 | 2,437,297 |
| 2026-03-10 | €17.67 | €17.80 | €17.31 | €17.65 | 2,765,900 |
| 2026-03-09 | €17.57 | €17.57 | €17.12 | €17.31 | 5,095,869 |
| 2026-03-06 | €19.33 | €19.46 | €17.80 | €17.80 | 5,133,965 |
| 2026-03-05 | €18.81 | €19.38 | €18.72 | €19.36 | 2,541,349 |
| 2026-03-04 | €19.00 | €19.13 | €18.81 | €18.88 | 2,126,602 |
| 2026-03-03 | €18.90 | €18.99 | €18.54 | €18.80 | 2,419,143 |
| 2026-03-02 | €18.73 | €19.22 | €18.70 | €19.00 | 3,175,867 |
| 2026-02-27 | €18.82 | €19.29 | €18.73 | €19.11 | 2,761,504 |
| 2026-02-26 | €18.67 | €19.08 | €18.28 | €18.82 | 3,610,649 |
| 2026-02-25 | €18.65 | €18.77 | €18.42 | €18.52 | 3,020,762 |
| 2026-02-24 | €18.90 | €19.07 | €18.62 | €18.62 | 3,711,134 |
| 2026-02-23 | €19.48 | €19.65 | €19.04 | €19.04 | 2,241,349 |
| 2026-02-20 | €19.54 | €19.75 | €19.40 | €19.63 | 3,910,311 |
| 2026-02-19 | €19.30 | €19.58 | €19.30 | €19.42 | 2,358,591 |
| 2026-02-18 | €19.42 | €19.63 | €18.80 | €19.15 | 2,616,234 |
| 2026-02-17 | €19.16 | €19.57 | €19.09 | €19.46 | 1,423,834 |
| 2026-02-16 | €20.18 | €20.18 | €19.15 | €19.15 | 1,496,150 |
| 2026-02-13 | €19.91 | €20.21 | €19.71 | €20.10 | 2,378,911 |
| 2026-02-12 | €20.17 | €20.30 | €19.81 | €20.15 | 3,422,872 |
| 2026-02-11 | €20.19 | €20.30 | €19.96 | €20.14 | 3,224,766 |
| 2026-02-10 | €19.89 | €20.24 | €19.80 | €20.22 | 2,072,677 |
| 2026-02-09 | €19.75 | €19.96 | €19.42 | €19.73 | 1,631,720 |
| 2026-02-06 | €19.75 | €19.83 | €19.50 | €19.71 | 2,796,895 |
| 2026-02-05 | €19.38 | €19.78 | €19.37 | €19.65 | 1,918,035 |
| 2026-02-04 | €19.54 | €19.64 | €19.12 | €19.41 | 2,517,576 |
| 2026-02-03 | €20.36 | €20.37 | €19.38 | €19.54 | 3,631,154 |
| 2026-02-02 | €20.57 | €20.82 | €20.54 | €20.61 | 1,507,108 |
| 2026-01-30 | €20.87 | €20.90 | €20.53 | €20.68 | 1,610,442 |
| 2026-01-29 | €21.20 | €21.20 | €20.50 | €20.69 | 1,557,819 |
| 2026-01-28 | €20.64 | €20.89 | €20.42 | €20.83 | 1,544,481 |
| 2026-01-27 | €21.03 | €21.13 | €20.81 | €20.83 | 1,468,958 |
| 2026-01-26 | €21.29 | €21.40 | €21.03 | €21.06 | 1,004,552 |
| 2026-01-23 | €20.92 | €21.08 | €20.72 | €21.08 | 1,919,022 |
| 2026-01-22 | €20.95 | €20.95 | €20.57 | €20.82 | 2,194,286 |
| 2026-01-21 | €20.72 | €20.85 | €20.60 | €20.60 | 1,918,463 |
| 2026-01-20 | €20.99 | €21.07 | €20.80 | €20.81 | 2,709,892 |
| 2026-01-19 | €21.58 | €21.60 | €20.99 | €20.99 | 1,291,838 |
| 2026-01-16 | €21.96 | €21.96 | €21.44 | €21.58 | 1,936,305 |
| 2026-01-15 | €22.03 | €22.10 | €21.64 | €21.88 | 1,968,871 |
| 2026-01-14 | €22.27 | €22.47 | €21.94 | €21.95 | 1,862,315 |
| 2026-01-13 | €22.44 | €22.44 | €21.89 | €22.11 | 1,793,375 |
| 2026-01-12 | €22.20 | €22.31 | €21.99 | €22.31 | 2,226,575 |
| 2026-01-09 | €21.38 | €22.20 | €21.34 | €22.20 | 1,986,243 |
| 2026-01-08 | €21.60 | €21.67 | €21.22 | €21.26 | 1,625,355 |
| 2026-01-07 | €22.15 | €22.21 | €21.58 | €21.60 | 1,864,365 |
| 2026-01-06 | €22.30 | €22.64 | €22.02 | €22.19 | 2,254,734 |
| 2026-01-05 | €22.00 | €22.37 | €21.79 | €22.31 | 1,867,516 |
| 2026-01-02 | €22.18 | €22.42 | €21.85 | €21.95 | 1,327,737 |
| 2025-12-31 | €22.13 | €22.23 | €22.01 | €22.23 | 467,916 |
| 2025-12-30 | €22.07 | €22.13 | €21.97 | €22.07 | 902,567 |
| 2025-12-29 | €22.04 | €22.15 | €21.92 | €22.06 | 1,075,544 |
| 2025-12-24 | €21.85 | €22.06 | €21.85 | €22.03 | 115,414 |
| 2025-12-23 | €22.16 | €22.22 | €21.89 | €21.90 | 738,863 |
| 2025-12-22 | €22.09 | €22.19 | €22.00 | €22.09 | 1,295,324 |
| 2025-12-19 | €22.02 | €22.18 | €21.95 | €22.10 | 4,745,891 |
| 2025-12-18 | €21.70 | €22.15 | €21.54 | €22.13 | 1,987,991 |
| 2025-12-17 | €21.79 | €21.89 | €21.49 | €21.67 | 1,929,087 |
| 2025-12-16 | €21.70 | €21.94 | €21.55 | €21.72 | 1,946,924 |
| 2025-12-15 | €22.00 | €22.02 | €21.73 | €21.73 | 2,541,006 |
| 2025-12-12 | €22.06 | €22.10 | €21.84 | €21.87 | 1,267,462 |
| 2025-12-11 | €21.64 | €22.01 | €21.38 | €21.97 | 2,150,656 |
| 2025-12-10 | €21.35 | €21.67 | €21.32 | €21.67 | 3,140,533 |
| 2025-12-09 | €21.10 | €21.57 | €21.09 | €21.41 | 3,375,690 |
| 2025-12-08 | €21.68 | €21.80 | €21.20 | €21.20 | 1,541,028 |
| 2025-12-05 | €21.46 | €21.84 | €21.45 | €21.80 | 1,257,321 |
| 2025-12-04 | €21.52 | €21.54 | €21.34 | €21.48 | 1,744,140 |
| 2025-12-03 | €21.40 | €21.49 | €21.16 | €21.43 | 1,405,199 |
| 2025-12-02 | €22.07 | €22.13 | €21.38 | €21.38 | 1,889,232 |
| 2025-12-01 | €21.89 | €22.51 | €21.87 | €22.09 | 2,778,387 |
| 2025-11-28 | €22.03 | €22.41 | €21.88 | €22.08 | 2,064,679 |
| 2025-11-27 | €21.86 | €22.15 | €21.82 | €22.03 | 886,313 |
| 2025-11-26 | €22.04 | €22.09 | €21.88 | €21.99 | 876,119 |
| 2025-11-25 | €21.89 | €22.23 | €21.78 | €22.08 | 1,396,928 |
| 2025-11-24 | €22.68 | €22.76 | €21.84 | €21.84 | 3,875,791 |
| 2025-11-21 | €22.22 | €22.61 | €22.06 | €22.61 | 1,501,340 |
| 2025-11-20 | €22.89 | €23.19 | €22.22 | €22.22 | 2,088,933 |
| 2025-11-19 | €21.68 | €23.14 | €21.53 | €22.91 | 3,917,346 |
| 2025-11-18 | €22.00 | €22.03 | €21.58 | €21.58 | 2,832,626 |
| 2025-11-17 | €22.30 | €22.34 | €22.10 | €22.10 | 1,737,792 |
| 2025-11-14 | €22.21 | €22.30 | €21.87 | €22.30 | 1,305,398 |
| 2025-11-13 | €22.34 | €22.53 | €22.09 | €22.21 | 2,127,432 |
| 2025-11-12 | €22.48 | €22.61 | €22.33 | €22.50 | 1,368,357 |
| 2025-11-11 | €22.42 | €22.57 | €22.22 | €22.56 | 1,483,539 |
| 2025-11-10 | €22.47 | €22.52 | €22.30 | €22.36 | 1,077,975 |
| 2025-11-07 | €22.39 | €22.51 | €22.12 | €22.48 | 1,048,099 |
| 2025-11-06 | €22.46 | €22.55 | €22.16 | €22.30 | 1,001,813 |
| 2025-11-05 | €22.54 | €22.85 | €22.39 | €22.68 | 1,407,601 |
| 2025-11-04 | €22.27 | €22.50 | €21.79 | €22.50 | 2,242,251 |
| 2025-11-03 | €23.17 | €23.28 | €22.36 | €22.36 | 1,555,410 |
| 2025-10-31 | €23.07 | €23.70 | €23.02 | €23.27 | 2,420,050 |
| 2025-10-30 | €22.96 | €23.13 | €22.74 | €23.04 | 1,661,100 |
| 2025-10-29 | €23.27 | €23.41 | €22.81 | €23.00 | 1,399,621 |
| 2025-10-28 | €23.32 | €23.61 | €23.24 | €23.27 | 1,759,660 |
| 2025-10-27 | €23.81 | €23.85 | €23.13 | €23.25 | 1,557,025 |
| 2025-10-24 | €23.80 | €23.97 | €23.71 | €23.83 | 1,350,039 |
| 2025-10-23 | €23.54 | €23.98 | €23.42 | €23.77 | 1,443,531 |
| 2025-10-22 | €23.29 | €23.59 | €23.14 | €23.51 | 2,599,558 |
| 2025-10-21 | €23.40 | €23.41 | €23.18 | €23.36 | 4,260,572 |
| 2025-10-20 | €23.63 | €23.69 | €23.21 | €23.34 | 1,803,097 |
| 2025-10-17 | €23.38 | €23.62 | €23.26 | €23.60 | 1,899,193 |
| 2025-10-16 | €23.53 | €23.67 | €23.12 | €23.67 | 1,723,431 |
| 2025-10-15 | €23.32 | €23.70 | €23.17 | €23.61 | 1,364,633 |
| 2025-10-14 | €23.17 | €23.48 | €23.17 | €23.21 | 1,753,368 |
| 2025-10-13 | €23.34 | €23.41 | €23.14 | €23.27 | 2,304,837 |
| 2025-10-10 | €23.46 | €23.62 | €23.08 | €23.16 | 2,045,270 |
| 2025-10-09 | €23.88 | €23.99 | €23.48 | €23.48 | 2,467,294 |