Frankfurt - Delayed Quote EUR

Paramount Global (0VV.F)

19.92
-0.08
(-0.40%)
At close: May 14 at 8:08:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202519.9219.9219.9219.9219.92400
May 13, 202520.0020.0020.0020.0020.00-
May 12, 202520.1020.1020.1020.1020.10-
May 9, 202519.8219.8219.8219.8219.82-
May 8, 202520.1520.1520.1520.1520.15-
May 7, 202519.7219.7219.7219.7219.72-
May 6, 202519.4619.4619.4619.4619.46-
May 5, 202519.5619.5619.5619.5619.56-
May 2, 202519.8219.8219.8219.8219.82-
Apr 30, 202519.6219.6219.6219.6219.62-
Apr 29, 202519.6019.6019.6019.6019.60-
Apr 28, 202519.6019.6019.6019.6019.60-
Apr 25, 202519.6619.6619.6619.6619.66-
Apr 24, 202519.7619.7619.7619.7619.76-
Apr 23, 202519.7419.7419.7419.7419.74-
Apr 22, 202519.1219.5019.1219.5019.50400
Apr 17, 202519.6419.6419.6419.6419.64-
Apr 16, 202519.4419.4419.4419.4419.44-
Apr 15, 202519.8019.8019.8019.8019.80-
Apr 14, 202519.6619.6619.6619.6619.66-
Apr 11, 202520.2020.2020.2020.2020.20-
Apr 10, 202520.5520.5520.5520.5520.55-
Apr 9, 202519.5219.5219.5219.5219.52-
Apr 8, 202520.3520.3520.3520.3520.35-
Apr 7, 202519.3219.3219.3219.3219.32-
Apr 4, 202519.9619.9619.9619.9619.96-
Apr 3, 202519.9819.9819.9819.9819.98-
Apr 2, 202520.6520.6520.6520.6520.65-
Apr 1, 202520.7520.7520.7520.7520.75-
Mar 31, 202520.7020.7020.7020.7020.70-
Mar 28, 202521.5021.8021.5021.8021.80100
Mar 27, 202520.8520.8520.8520.8520.85-
Mar 26, 202520.7020.7020.7020.7020.70-
Mar 25, 202520.8520.8520.8520.8520.85-
Mar 24, 202521.0021.0021.0021.0021.00-
Mar 21, 202520.8520.8520.8520.8520.85-
Mar 20, 202520.7520.7520.7520.7520.75-
Mar 19, 202520.5020.5020.5020.5020.50-
Mar 18, 202520.5020.5020.5020.5020.50-
Mar 17, 2025 0.044655003 Dividend
Mar 17, 202520.6020.6020.6020.6020.60-
Mar 14, 202520.8020.8020.8020.8020.75-
Mar 13, 202520.6520.6520.6520.6520.60-
Mar 12, 202520.6520.6520.6520.6520.60-
Mar 11, 202520.6520.6520.6520.6520.60-
Mar 10, 202520.6020.6020.6020.6020.55-
Mar 7, 202520.8020.8020.8020.8020.75-
Mar 6, 202520.7520.7520.7520.7520.70-
Mar 5, 202521.1521.1521.1521.1521.10-
Mar 4, 202521.4021.4021.4021.4021.35-
Mar 3, 202521.5521.5521.5521.5521.50-
Feb 28, 202521.5021.5021.5021.5021.45-
Feb 27, 202521.2021.2021.2021.2021.15-
Feb 26, 202521.5021.5021.5021.5021.45-
Feb 25, 202521.4521.4521.4521.4521.40-
Feb 24, 202521.4521.4521.4521.4521.40-
Feb 21, 202521.5021.5021.5021.5021.45-
Feb 20, 202521.6021.6021.6021.6021.55-
Feb 19, 202521.6521.6521.6521.6521.60-
Feb 18, 202521.9021.9021.9021.9021.85-
Feb 17, 202521.8521.8521.8521.8521.80-
Feb 14, 202521.6021.6021.6021.6021.55-
Feb 13, 202521.3521.3521.3521.3521.30-
Feb 12, 202521.3021.3021.3021.3021.25-
Feb 11, 202521.4021.4021.4021.4021.3550
Feb 10, 202521.5521.5521.5521.5521.50-
Feb 7, 202521.3521.7521.3521.7521.70400
Feb 6, 202521.4521.4521.4521.4521.40-
Feb 5, 202521.3021.3021.3021.3021.25-
Feb 4, 202521.6521.6521.6521.6521.60-
Feb 3, 202521.7021.7021.7021.7021.65-
Jan 31, 202521.6521.6521.6521.6521.60-
Jan 30, 202521.7021.7021.7021.7021.65-
Jan 29, 202521.5021.5021.5021.5021.45-
Jan 28, 202521.3521.3521.3521.3521.30-
Jan 27, 202521.3021.3021.3021.3021.25-
Jan 24, 202521.4521.4521.4521.4521.40-
Jan 23, 202521.6021.6021.6021.6021.55-
Jan 22, 202521.4521.4521.4521.4521.40-
Jan 21, 202521.7521.7521.7521.7521.70-
Jan 20, 202521.7021.7021.7021.7021.65-
Jan 17, 202521.7021.7021.7021.7021.65-
Jan 16, 202521.6521.6521.6521.6521.60-
Jan 15, 202521.6521.6521.6521.6521.60-
Jan 14, 202521.6021.8521.4021.5521.501,889
Jan 13, 202521.6021.6021.6021.6021.55-
Jan 10, 202521.7021.7021.7021.7021.65-
Jan 9, 202521.6021.6021.6021.6021.55-
Jan 8, 202521.6021.6021.6021.6021.55-
Jan 7, 202521.4021.4021.4021.4021.35-
Jan 6, 202521.5521.5521.4021.4021.3590
Jan 3, 202521.5021.5021.5021.5021.45-
Jan 2, 202521.3021.3021.3021.3021.25-
Dec 30, 202421.1521.1521.1521.1521.10-
Dec 27, 202421.3021.3021.3021.3021.25-
Dec 23, 202421.6021.6021.6021.6021.55-
Dec 20, 202420.7520.7520.7520.7520.70-
Dec 19, 202420.9020.9020.9020.9020.85-
Dec 18, 202420.9520.9520.9520.9520.90-
Dec 17, 202421.0521.0521.0521.0521.00-
Dec 16, 2024 0.044655003 Dividend
Dec 16, 202421.6021.6021.6021.6021.55-
Dec 13, 202421.8021.8021.8021.8021.70-
Dec 12, 202421.3521.3521.3521.3521.25-
Dec 11, 202422.1022.1022.1022.1022.00-
Dec 10, 202422.0022.0022.0022.0021.90-
Dec 9, 202422.1022.1022.1022.1022.00-
Dec 6, 202422.3022.7022.3022.7022.5918
Dec 5, 202421.6021.6021.6021.6021.50-
Dec 4, 202421.4521.4521.4521.4521.35-
Dec 3, 202421.4521.4521.4521.4521.35-
Dec 2, 202421.5521.5521.5521.5521.45-
Nov 29, 202421.6021.6021.6021.6021.50-
Nov 28, 202421.5521.5521.5521.5521.45-
Nov 27, 202421.7021.7021.7021.7021.60-
Nov 26, 202421.2021.2021.2021.2021.10-
Nov 25, 202421.6021.8521.6021.8521.7510
Nov 22, 202422.0522.0522.0522.0521.95-
Nov 21, 202420.6522.1020.6522.1022.0010
Nov 20, 202420.6020.6020.6020.6020.50-
Nov 19, 202420.7020.7020.7020.7020.60-
Nov 18, 202420.9520.9520.9520.9520.85-
Nov 15, 202421.0521.0521.0521.0520.95-
Nov 14, 202421.2521.2521.2521.2521.15-
Nov 13, 202420.6021.1520.6021.1521.05250
Nov 12, 202420.4520.4520.4520.4520.35-
Nov 11, 202420.3520.3520.3520.3520.25-
Nov 8, 202420.2020.2020.2020.2020.11-
Nov 7, 202420.3520.3520.3520.3520.25-
Nov 6, 202420.4520.4520.4520.4520.35-
Nov 5, 202419.9419.9419.8419.8419.75-
Nov 4, 202419.7219.7219.7219.7219.63-
Nov 1, 202419.9419.9419.9419.9419.85-
Oct 31, 202419.8819.8819.8819.8819.79-
Oct 30, 202419.8619.8619.8619.8619.77-
Oct 29, 202419.9819.9819.9819.9819.89-
Oct 28, 202419.9019.9019.9019.9019.81-
Oct 25, 202419.7819.7819.7819.7819.69-
Oct 24, 202419.9019.9019.9019.9019.81-
Oct 23, 202419.9019.9019.9019.9019.81-
Oct 22, 202419.8219.8219.8219.8219.73-
Oct 21, 202419.8219.8219.8219.8219.73-
Oct 18, 202419.9419.9419.9419.9419.85-
Oct 17, 202420.0020.0020.0020.0019.91-
Oct 16, 202419.9219.9219.9219.9219.83-
Oct 15, 202419.8019.8019.8019.8019.71-
Oct 14, 202419.9220.0019.9220.0019.91250
Oct 11, 202419.7219.7219.7219.7219.63-
Oct 10, 202419.8019.8019.8019.8019.71-
Oct 9, 202419.8819.8819.8819.8819.79-
Oct 8, 202419.8819.8819.8819.8819.79-
Oct 7, 202419.7219.7219.7219.7219.63-
Oct 4, 202419.6219.6219.6219.6219.53-
Oct 3, 202419.5419.5419.5419.5419.45-
Oct 2, 202419.4819.4819.4819.4819.39-
Oct 1, 202419.3419.3419.3419.3419.25-
Sep 30, 202419.2419.2419.2419.2419.15-
Sep 27, 202419.2819.2819.2819.2819.19-
Sep 26, 202419.3019.3019.3019.3019.21-
Sep 25, 202419.2419.2419.2419.2419.15-
Sep 24, 202419.4219.4219.4219.4219.33-
Sep 23, 202419.6819.6819.6819.6819.59-
Sep 20, 202419.3219.3219.3219.3219.23-
Sep 19, 202419.5819.5819.5819.5819.49-
Sep 18, 202419.4019.4019.4019.4019.31-
Sep 17, 202419.3619.3619.3619.3619.27-
Sep 16, 2024 0.044655003 Dividend
Sep 16, 202419.4819.4819.4819.4819.39-
Sep 13, 202419.3419.3419.3419.3419.20-
Sep 12, 202419.5819.5819.5819.5819.44-
Sep 11, 202419.4019.4019.4019.4019.26-
Sep 10, 202419.5619.5619.5619.5619.42-
Sep 9, 202419.5619.5619.5619.5619.42-
Sep 6, 202419.5419.5419.5419.5419.40-
Sep 5, 202419.5419.5419.5419.5419.40-
Sep 4, 202419.6219.6219.6219.6219.48-
Sep 3, 202419.7619.7619.7619.7619.62-
Sep 2, 202419.8019.8019.8019.8019.66-
Aug 30, 202419.7819.7819.7819.7819.64-
Aug 29, 202419.6619.6619.6619.6619.52-
Aug 28, 202419.6019.6019.6019.6019.46-
Aug 27, 202421.1521.1521.1521.1521.00-
Aug 26, 202421.4021.4021.4021.4021.24-
Aug 23, 202421.5021.5021.5021.5021.34-
Aug 22, 202420.7520.7520.7520.7520.60-
Aug 21, 202420.3520.3520.3520.3520.20-
Aug 20, 202420.7520.7520.7520.7520.60-
Aug 19, 202420.9020.9020.9020.9020.75-
Aug 16, 202421.1021.1021.1021.1020.95-
Aug 15, 202420.6020.6020.6020.6020.45-
Aug 14, 202420.1020.1020.1020.1019.95-
Aug 13, 202419.9419.9419.9419.9419.80-
Aug 12, 202420.9520.9520.9520.9520.80-
Aug 9, 202420.8520.8520.8520.8520.70-
Aug 8, 202420.7020.7020.7020.7020.55-
Aug 7, 202420.5520.5520.5520.5520.40-
Aug 6, 202420.4020.4020.4020.4020.25-
Aug 5, 202420.0020.0020.0020.0019.8510
Aug 2, 202420.6520.6520.6520.6520.50-
Aug 1, 202420.9520.9520.9520.9520.80-
Jul 31, 202420.7520.7520.7520.7520.60-
Jul 30, 202420.2020.2020.2020.2020.05-
Jul 29, 202420.4020.4020.4020.4020.25-
Jul 26, 202420.3520.3520.3520.3520.20-
Jul 25, 202420.3520.3520.3520.3520.20-
Jul 24, 202420.3520.3520.3520.3520.20-
Jul 23, 202420.4520.4520.4520.4520.30-
Jul 22, 202420.2020.2020.2020.2020.05-
Jul 19, 202419.9819.9819.9819.9819.83-
Jul 18, 202419.9219.9219.9219.9219.78-
Jul 17, 202419.8419.8419.8419.8419.70-
Jul 16, 202419.6019.6019.6019.6019.46-
Jul 15, 202419.4219.4219.4219.4219.28-
Jul 12, 202419.4819.4819.4819.4819.34-
Jul 11, 202419.3819.9019.3819.9019.76485
Jul 10, 202419.2619.2619.2619.2619.12-
Jul 9, 202419.1819.1819.1819.1819.04-
Jul 8, 202419.4019.4019.4019.4019.26-
Jul 5, 202418.3618.3618.3618.3618.23-
Jul 4, 202418.4418.4418.4418.4418.31-
Jul 3, 202418.5018.5018.5018.5018.37-
Jul 2, 202416.4816.4816.4816.4816.36-
Jul 1, 202416.8816.8816.8816.8816.76-
Jun 28, 202416.4416.4416.4416.4416.32-
Jun 27, 202415.5615.5615.5615.5615.45-
Jun 26, 202415.7215.7215.7215.7215.61-
Jun 25, 202416.1216.1216.1216.1216.00-
Jun 24, 202415.5615.5615.5615.5615.45-
Jun 21, 202416.2616.2616.2616.2616.14-
Jun 20, 202415.6415.6415.6415.6415.53-
Jun 19, 202415.6215.6215.6215.6215.51-
Jun 18, 202416.0016.0016.0016.0015.88-
Jun 17, 2024 0.044655003 Dividend
Jun 17, 202416.6816.6816.6816.6816.56-
Jun 14, 202417.4217.4217.4217.4217.24-
Jun 13, 202417.5817.5817.5817.5817.40-
Jun 12, 202418.1418.1418.1418.1417.96-
Jun 11, 202419.1819.1819.1819.1818.99-
Jun 10, 202419.7219.7219.7219.7219.52-
Jun 7, 202419.5019.5019.5019.5019.30-
Jun 6, 202418.8818.8818.8818.8818.69-
Jun 5, 202419.0019.0019.0019.0018.81-
Jun 4, 202420.0020.0020.0020.0019.80-
Jun 3, 202418.8418.8418.8418.8418.65-
May 31, 202418.8218.8218.8218.8218.63-
May 30, 202417.9617.9617.9617.9617.78-
May 29, 202418.6618.6618.6618.6618.47-
May 28, 202418.9218.9218.9218.9218.73-
May 27, 202418.9418.9418.9418.9418.75-
May 24, 202418.7218.7218.7218.7218.53-
May 23, 202420.1020.1020.1020.1019.90-
May 22, 202419.7419.7419.7419.7419.54-
May 21, 202419.0419.5019.0419.5019.30100
May 20, 202419.3819.9419.3819.9419.7420
May 17, 202419.9019.9019.9019.9019.70-
May 16, 202419.7419.7419.7419.7419.54-
May 15, 202420.1020.1020.1020.1019.90-
May 14, 202420.3020.3020.3020.3020.09-

Related Tickers

600576.SS Zhejiang Sunriver Culture Tourism Co.,Ltd.
9.76
-0.61%
 
AH91.HM AMC Entertainment Holdings Inc
2.4945
-0.62%
 
AGF-B.CO AGF A/S
0.7920
-1.00%
 
300251.SZ Beijing Enlight Media Co., Ltd.
18.57
-1.59%
 
J5A.BE Warner Bros.Discovery Inc
8.20
-1.20%
 
AMFL American Films, Inc.
0.0800
0.00%
 
EMAN.L Everyman Media Group plc
40.50
0.00%
 
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.7250
+2.34%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
140.50
-0.35%
 
WDP.DU The Walt Disney Co
99.53
+0.13%