Canada markets closed

Paramount Global (0VV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.15-0.50 (-2.31%)
At close: 08:20AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.1521.1521.1521.1521.15-
May 09, 202421.6521.6521.6521.6521.65-
May 08, 202421.4021.4021.4021.4021.40-
May 07, 202421.5022.0521.5022.0522.0510
May 06, 202420.7522.0020.7521.4521.45282
May 03, 202422.8022.8022.8022.8022.80-
May 02, 202419.7619.7619.7619.7619.76-
Apr 30, 202419.7819.7819.7819.7819.78-
Apr 29, 202420.5520.5520.5520.5520.55-
Apr 26, 202420.6020.6020.6020.6020.60-
Apr 25, 202421.2021.2021.2021.2021.20-
Apr 24, 202421.3521.3521.3521.3521.35-
Apr 23, 202420.9520.9520.9520.9520.95-
Apr 22, 202421.2021.2021.2021.2021.20-
Apr 19, 202419.7419.7419.7419.7419.74-
Apr 18, 202419.2619.2619.2619.2619.26-
Apr 17, 202419.3219.3219.3219.3219.32-
Apr 16, 202419.6219.6219.6219.6219.62-
Apr 15, 202420.1520.1520.1520.1520.15-
Apr 12, 202421.4521.4521.4521.4521.45-
Apr 11, 202421.0521.0521.0521.0521.05-
Apr 10, 202421.5521.5521.5521.5521.55-
Apr 09, 202421.8021.8021.8021.8021.80-
Apr 08, 202421.3021.8521.3021.8521.85120
Apr 05, 202420.9520.9520.9520.9520.9510
Apr 04, 202420.1520.7020.1520.7020.7010
Apr 03, 202419.2819.2819.2819.2819.28-
Apr 02, 202419.5019.5019.5019.5019.50-
Mar 28, 202420.3020.3020.3020.3020.30-
Mar 27, 202419.4519.4519.4519.4519.45-
Mar 26, 202419.6519.6519.6519.6519.65-
Mar 25, 202419.0519.0519.0519.0519.05-
Mar 22, 202420.0020.0020.0020.0020.00-
Mar 21, 202421.8021.8021.8021.8021.80-
Mar 20, 202419.9519.9519.9519.9519.95-
Mar 19, 202419.6019.6019.6019.6019.60-
Mar 18, 202420.5020.5020.5020.5020.50-
Mar 15, 202419.9019.9019.9019.9019.90-
Mar 14, 202420.1020.1020.1020.1020.10-
Mar 14, 20240.05 Dividend
Mar 13, 202419.8019.8019.8019.8019.75-
Mar 12, 202419.5019.5019.5019.5019.45200
Mar 11, 202418.4518.4518.4518.4518.40-
Mar 08, 202418.5018.5018.5018.5018.45-
Mar 07, 202418.0018.3517.9518.3518.30421
Mar 06, 202417.8017.8017.8017.8017.76-
Mar 05, 202418.2518.2518.2518.2518.20-
Mar 04, 202418.8518.8518.8518.8518.80-
Mar 01, 202419.3019.4019.3019.4019.35250
Feb 29, 202419.4519.4519.4519.4519.40-
Feb 28, 202419.7019.7019.7019.7019.6550
Feb 27, 202419.0019.5019.0019.5019.45250
Feb 26, 202418.6518.8018.6518.8018.75-
Feb 23, 202418.7018.7018.7018.7018.65-
Feb 22, 202419.1519.1519.1519.1519.10-
Feb 21, 202419.3519.3519.3519.3519.30-
Feb 20, 202419.9019.9019.4519.4519.40100
Feb 19, 202419.9519.9519.9519.9519.90-
Feb 16, 202420.3020.7020.3020.7020.655
Feb 15, 202420.4020.4020.4020.4020.35200
Feb 14, 202420.4020.6020.4020.6020.55400
Feb 13, 202421.0021.0021.0021.0020.95-
Feb 12, 202419.0019.0019.0019.0018.95100
Feb 09, 202418.8519.3018.8519.3019.25100
Feb 08, 202418.6518.6518.6518.6518.60-
Feb 07, 202420.0020.0020.0020.0019.95-
Feb 06, 202420.2020.2020.2020.2020.15-
Feb 05, 202421.3021.3021.3021.3021.25-
Feb 02, 202421.4021.4021.4021.4021.35-
Feb 01, 202421.5021.5021.5021.5021.45-
Jan 31, 202420.3020.3020.3020.3020.25-
Jan 30, 202417.7517.7517.7517.7517.71-
Jan 29, 202417.7017.7017.7017.7017.66-
Jan 26, 202417.8517.8517.8517.8517.80-
Jan 25, 202417.2517.9017.2517.9017.8525
Jan 24, 202417.5517.5517.5517.5517.51-
Jan 23, 202417.6017.6017.6017.6017.56-
Jan 22, 202417.1017.9017.1017.9017.85-
Jan 19, 202416.5516.5516.5516.5516.51-
Jan 18, 202416.4516.4516.4516.4516.41-
Jan 17, 202416.6516.8516.6516.8516.8156
Jan 16, 202416.3516.3516.3516.3516.31-
Jan 15, 202416.4516.4516.4516.4516.41-
Jan 12, 202416.4516.4516.4516.4516.41-
Jan 11, 202417.0517.0517.0517.0517.01-
Jan 10, 202417.2517.2517.2517.2517.21-
Jan 09, 202417.8017.8017.8017.8017.76-
Jan 08, 202417.6517.6517.6517.6517.61-
Jan 05, 202417.3517.8517.3517.8517.80-
Jan 04, 202417.1017.1517.1017.1517.11-
Jan 03, 202417.2017.2517.2017.2517.21-
Jan 02, 202417.5517.5517.5517.5517.51-
Dec 29, 202317.8517.8517.8517.8517.80-
Dec 28, 202317.5517.5517.5517.5517.51-
Dec 27, 202317.9517.9517.9517.9517.90-
Dec 22, 202318.1518.2018.1518.2018.15-
Dec 21, 202318.0518.0517.7017.7017.66-
Dec 20, 202319.1019.1019.1019.1019.05-
Dec 19, 202319.1519.1518.9018.9018.85-
Dec 18, 202319.7019.7019.2019.2019.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...