Canada markets close in 4 hours 49 minutes

Paramount Global (0VV.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
20.20+1.44 (+7.68%)
As of 04:30PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202418.8220.2018.8220.2020.20500
May 31, 202418.8018.9218.7418.7618.76-
May 30, 202417.8418.4817.8218.4818.48-
May 29, 202418.6218.7218.4818.4818.48-
May 28, 202418.8818.9018.7818.7818.78-
May 27, 202418.9218.9218.8818.9218.92-
May 24, 202418.6819.0418.6619.0419.04500
May 23, 202420.0020.0018.8818.8818.88-
May 22, 202419.7019.9819.6819.9819.98-
May 21, 202419.0019.5619.0019.5619.56-
May 20, 202419.3419.4419.2219.2819.28-
May 17, 202419.8419.8419.4219.4619.46-
May 16, 202419.7020.3019.7020.0520.05-
May 15, 202420.0520.0519.7819.7819.78-
May 14, 202420.2520.7020.2020.7020.70-
May 13, 202420.1020.7020.0520.7020.70-
May 10, 202421.1021.2020.8520.8520.85-
May 09, 202421.5521.5520.8020.8020.80-
May 08, 202421.3021.3521.2021.3521.35-
May 07, 202421.4521.4521.4021.4021.40-
May 06, 202420.5522.3020.5522.3022.30-
May 03, 202423.7023.7522.0022.0022.00-
May 02, 202419.6820.2519.6620.2520.25-
Apr 30, 202419.7419.7419.3219.5219.52-
Apr 29, 202420.7520.9020.2520.2520.25-
Apr 26, 202420.6021.0020.5021.0021.00-
Apr 25, 202421.1021.1020.8520.8520.85-
Apr 24, 202421.3021.5021.2021.3521.35-
Apr 23, 202420.9021.4020.8021.4021.40-
Apr 22, 202421.1521.3021.1521.2521.25-
Apr 19, 202419.9821.0519.9821.0521.05-
Apr 18, 202419.4019.9419.2619.9419.94-
Apr 17, 202419.2819.4819.2819.3819.38-
Apr 16, 202419.6019.6819.5419.6819.68-
Apr 15, 202419.9620.1519.9219.9219.92-
Apr 12, 202421.3021.4520.8520.8520.85-
Apr 11, 202421.0021.0520.7021.0521.05-
Apr 10, 202421.4521.5020.9520.9520.95-
Apr 09, 202421.7022.0521.5521.7021.70-
Apr 08, 202421.2021.8021.2021.8021.80-
Apr 05, 202420.9021.1020.9021.1021.10-
Apr 04, 202420.1021.0020.1021.0021.00-
Apr 03, 202419.2419.3019.2219.2219.22-
Apr 02, 202419.4619.4619.2219.2219.22-
Mar 28, 202420.1020.5020.1020.1020.10-
Mar 27, 202419.3019.8019.3019.8019.80-
Mar 26, 202419.5519.8519.5519.8519.85-
Mar 25, 202418.9519.7018.9019.7019.70-
Mar 22, 202419.9519.9519.2019.2019.20-
Mar 21, 202421.7021.7020.7020.7020.70-
Mar 20, 202419.4520.8019.4520.8020.80-
Mar 19, 202419.5519.9519.4519.9519.95-
Mar 18, 202420.4020.4019.6519.7519.75-
Mar 15, 202419.7520.0019.7520.0020.00-
Mar 14, 202420.1020.1019.8519.8519.85-
Mar 14, 20240.05 Dividend
Mar 13, 202419.7019.9019.5019.8519.80-
Mar 12, 202419.4019.6519.2019.4019.35-
Mar 11, 202418.3519.6518.3519.6519.60-
Mar 08, 202418.4518.8018.2018.8018.75-
Mar 07, 202417.9518.8017.8518.8018.75-
Mar 06, 202417.7018.1517.7018.1018.05-
Mar 05, 202418.2018.5518.2018.4018.35-
Mar 04, 202418.7518.8018.2518.2518.20-
Mar 01, 202419.2519.3519.0519.0519.00-
Feb 29, 202419.4019.9519.3519.9519.90-
Feb 28, 202419.6019.7019.5519.7019.65-
Feb 27, 202418.9519.2518.9019.1519.10-
Feb 26, 202418.5518.9018.5518.9018.85-
Feb 23, 202418.6018.7018.5518.7018.65-
Feb 22, 202419.1519.1518.7518.7518.70-
Feb 21, 202419.3019.3519.1519.2019.15-
Feb 20, 202419.7519.7519.4019.5019.45-
Feb 19, 202419.8519.9019.8019.8019.75-
Feb 16, 202420.1020.2019.9519.9519.90-
Feb 15, 202420.2020.5019.9519.9519.90-
Feb 14, 202420.2020.4020.2020.3020.25-
Feb 13, 202420.8020.8019.9520.2020.15-
Feb 12, 202418.9020.2018.9020.2020.15-
Feb 09, 202418.7519.3018.7519.2519.20-
Feb 08, 202418.5518.8018.5518.8018.75-
Feb 07, 202419.9020.0019.0019.0018.95-
Feb 06, 202419.9520.4019.9520.2020.15-
Feb 05, 202421.1021.1020.5020.5020.45-
Feb 02, 202421.2021.3021.1021.1021.05-
Feb 01, 202421.3022.2021.3021.5021.45-
Jan 31, 202423.2023.2020.7021.9021.84-
Jan 30, 202417.6517.9517.6517.9517.90-
Jan 29, 202417.6017.7017.6017.7017.66-
Jan 26, 202417.7017.8517.5517.7017.66-
Jan 25, 202417.7517.8016.9517.7017.66-
Jan 24, 202417.5017.5016.9516.9516.91-
Jan 23, 202417.5517.8017.5517.6517.61-
Jan 22, 202417.0017.8017.0017.5017.46-
Jan 19, 202416.5016.7516.3016.7516.71-
Jan 18, 202416.4016.5516.4016.5516.51-
Jan 17, 202416.5516.7016.5016.5016.46-
Jan 16, 202416.3016.7516.2516.7016.66-
Jan 15, 202416.2516.3516.2516.2516.21-
Jan 12, 202416.3516.7516.3516.7516.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...