Universal Music Group B.V.

79

78

20.25

Date Time Volume Order Volume Price
15/05/2026 21:09:16.677 50   20.25
      50 20.25
      50 20.25
15/05/2026 21:00:56.046 25   20.26
      25 20.26
      25 20.26
15/05/2026 20:52:21.166 250   20.41
      250 20.41
      250 20.41
15/05/2026 20:51:13.357 50   20.41
      50 20.41
      50 20.41
15/05/2026 20:17:56.877 50   20.42
      50 20.42
      50 20.42
15/05/2026 19:27:57.861 1   20.43
      1 20.43
      1 20.43
15/05/2026 19:03:33.232 50   20.45
      50 20.45
      50 20.45
15/05/2026 19:03:17.821 12   20.41
      12 20.41
      12 20.41
15/05/2026 18:44:17.651 50   20.60
      50 20.60
      50 20.60
15/05/2026 18:17:43.095 1   20.40
      1 20.40
      1 20.40
15/05/2026 17:51:47.300 1   20.57
      1 20.57
      1 20.57
15/05/2026 17:36:55.846 1   20.63
      1 20.63
      1 20.63
15/05/2026 17:36:45.595 1   20.63
      1 20.63
      1 20.63
15/05/2026 17:35:25.286 150   20.40
      150 20.40
      150 20.40
15/05/2026 17:35:24.931 1   20.40
      1 20.40
      1 20.40
15/05/2026 17:27:55.360 1   20.46
      1 20.46
      1 20.46
15/05/2026 17:27:15.775 1   20.44
      1 20.44
      1 20.44
15/05/2026 17:04:32.466 66   20.51
      66 20.51
      66 20.51
15/05/2026 16:38:22.330 10   20.49
      10 20.49
      10 20.49
15/05/2026 16:34:08.752 100   20.48
      100 20.48
      100 20.48
15/05/2026 16:29:46.961 98   20.45
      98 20.45
      98 20.45
15/05/2026 16:29:14.437 8   20.45
      8 20.45
      8 20.45
15/05/2026 16:22:08.272 1   20.33
      1 20.33
      1 20.33
15/05/2026 16:19:41.172 27   20.29
      27 20.29
      27 20.29
15/05/2026 16:00:41.706 5   20.33
      5 20.33
      5 20.33
15/05/2026 15:43:13.841 2   20.33
      2 20.33
      2 20.33
15/05/2026 15:38:08.388 31   20.38
      31 20.38
      31 20.38
15/05/2026 15:35:07.543 4   20.41
      4 20.41
      4 20.41
15/05/2026 15:29:45.615 12   20.38
      12 20.38
      12 20.38
15/05/2026 15:29:20.344 6   20.37
      6 20.37
      6 20.37
15/05/2026 15:29:14.046 6   20.36
      6 20.36
      6 20.36
15/05/2026 15:28:42.043 4   20.36
      4 20.36
      4 20.36
15/05/2026 15:28:31.349 6   20.36
      6 20.36
      6 20.36
15/05/2026 15:28:24.934 5   20.36
      5 20.36
      5 20.36
15/05/2026 15:28:04.689 8   20.36
      8 20.36
      8 20.36
15/05/2026 15:24:46.143 21   20.35
      21 20.35
      21 20.35
15/05/2026 15:24:11.324 2   20.35
      2 20.35
      2 20.35
15/05/2026 15:20:43.273 117   20.30
      117 20.30
      117 20.30
15/05/2026 15:14:47.913 39   20.30
      39 20.30
      39 20.30
15/05/2026 15:07:18.629 217   20.26
      217 20.26
      217 20.26
15/05/2026 14:30:45.554 700   20.30
      700 20.30
      700 20.30
15/05/2026 14:29:47.740 98   20.31
      98 20.31
      98 20.31
15/05/2026 14:23:25.874 1   20.30
      1 20.30
      1 20.30
15/05/2026 14:22:59.092 1   20.29
      1 20.29
      1 20.29
15/05/2026 14:00:03.478 842   20.31
      842 20.31
      842 20.31
15/05/2026 13:05:51.213 400   20.37
      400 20.37
      400 20.37
15/05/2026 12:58:39.841 28   20.37
      28 20.37
      28 20.37
15/05/2026 12:58:39.430 135   20.37
      135 20.37
      135 20.37
15/05/2026 12:58:33.248 7 000   20.32
      7 000 20.32
      7 000 20.32
15/05/2026 12:57:17.523 1 000   20.36
      1 000 20.36
      1 000 20.36
15/05/2026 12:39:02.148 185   20.34
      185 20.34
      185 20.34
15/05/2026 12:35:49.725 2   20.35
      2 20.35
      2 20.35
15/05/2026 11:31:22.584 200   20.41
      200 20.41
      200 20.41
15/05/2026 11:21:14.807 600   20.40
      600 20.40
      600 20.40
15/05/2026 11:19:39.495 50   20.42
      50 20.42
      50 20.42
15/05/2026 11:14:06.344 250   20.42
      250 20.42
      250 20.42
15/05/2026 11:07:55.030 147   20.29
      147 20.29
      147 20.29
15/05/2026 11:07:13.422 84   20.28
      84 20.28
      84 20.28
15/05/2026 11:07:13.023 98   20.28
      98 20.28
      98 20.28
15/05/2026 11:06:06.156 180   20.28
      180 20.28
      180 20.28
15/05/2026 10:34:29.270 1   20.24
      1 20.24
      1 20.24
15/05/2026 10:29:44.147 100   20.24
      100 20.24
      100 20.24
15/05/2026 10:26:57.191 5   20.26
      5 20.26
      5 20.26
15/05/2026 09:35:34.289 1   20.30
      1 20.30
      1 20.30
15/05/2026 09:35:04.343 1   20.30
      1 20.30
      1 20.30
15/05/2026 09:30:21.065 6   20.31
      6 20.31
      6 20.31
15/05/2026 09:30:09.596 4   20.30
      4 20.30
      4 20.30
15/05/2026 09:19:16.641 2   20.27
      2 20.27
      2 20.27
15/05/2026 09:17:18.785 56   20.29
      56 20.29
      56 20.29
15/05/2026 09:16:03.336 10   20.25
      10 20.25
      10 20.25
15/05/2026 09:06:10.130 100   20.33
      100 20.33
      100 20.33
15/05/2026 09:02:04.607 999   20.24
      999 20.24
      999 20.24
15/05/2026 09:01:58.447 1 001   20.24
      1 20.24
      1 001 20.24
      1 000 20.24
15/05/2026 08:00:33.486 1   20.02
      1 20.02
      1 20.02
15/05/2026 08:00:11.611 5   20.02
      5 20.02
      5 20.02
15/05/2026 08:00:08.765 46   19.905
      46 19.905
      46 19.905
15/05/2026 07:50:10.170 300   19.96
      300 19.96
      300 19.96
15/05/2026 07:30:17.071 111   20.00
      111 20.00
      111 20.00
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)