Paramount Global (0VVB.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 04 Jul 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 03 Jul 2024 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | 150 |
| 02 Jul 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 01 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 Jun 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 27 Jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 26 Jun 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 25 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 24 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 21 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 Jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 19 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 17 Jun 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 17 Jun 2024 | 0.05 Dividend | |||||
| 14 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 13 Jun 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| 12 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 11 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | - |
| 10 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.92 | - |
| 07 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 06 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 05 Jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | - |
| 04 Jun 2024 | 11.65 | 11.65 | 11.31 | 11.31 | 11.25 | 1,540 |
| 03 Jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 31 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | - |
| 30 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 29 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.83 | - |
| 28 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | - |
| 27 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | - |
| 24 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.82 | - |
| 23 May 2024 | 11.18 | 11.18 | 10.81 | 10.81 | 10.76 | 2,250 |
| 22 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | - |
| 21 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.93 | - |
| 20 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 17 May 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
| 16 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
| 15 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | - |
| 14 May 2024 | 11.95 | 12.27 | 11.16 | 11.16 | 11.10 | 570 |
| 13 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 10 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | - |
| 09 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | - |
| 08 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | - |
| 07 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 06 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.01 | - |
| 03 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - |
| 02 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
| 30 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.31 | - |
| 29 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.98 | - |
| 26 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 25 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.48 | - |
| 24 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | - |
| 23 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.39 | - |
| 22 Apr 2024 | 11.60 | 11.60 | 11.49 | 11.49 | 11.43 | 400 |
| 19 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
| 17 Apr 2024 | 9.72 | 10.00 | 9.72 | 10.00 | 9.94 | 150 |
| 16 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 15 Apr 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.13 | 1,440 |
| 12 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - |
| 11 Apr 2024 | 9.63 | 9.64 | 9.63 | 9.64 | 9.59 | 100 |
| 10 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.60 | 9.55 | - |
| 09 Apr 2024 | 10.10 | 10.37 | 10.10 | 10.37 | 10.32 | 50 |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.22 | - |
| 04 Apr 2024 | 12.22 | 12.47 | 12.22 | 12.47 | 12.41 | 200 |
| 03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.76 | 30 |
| 28 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - |
| 27 Mar 2024 | 10.50 | 10.50 | 10.41 | 10.41 | 10.36 | - |
| 26 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | - |
| 25 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - |
| 22 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 21 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 20 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | - |
| 19 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | - |
| 18 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 250 |
| 15 Mar 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.12 | - |
| 14 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | - |
| 12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - |
| 11 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | - |
| 08 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | - |
| 07 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | - |
| 06 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | - |
| 05 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.32 | - |
| 04 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 100 |
| 01 Mar 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.09 | 117 |
| 29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.15 | - |
| 28 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| 27 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - |
| 26 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | - |
| 23 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | - |
| 22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | - |
| 21 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.94 | - |
| 20 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.05 | - |
| 19 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.05 | - |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.