Omnicom Group Inc (OCN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 15 |
| 25 June 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| 24 June 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 21 June 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 20 June 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 19 June 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 18 June 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| 17 June 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 14 June 2024 | 82.58 | 84.02 | 82.58 | 84.02 | 84.02 | 15 |
| 13 June 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| 12 June 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 11 June 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 10 June 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 10 June 2024 | 0.7 Dividend | |||||
| 07 June 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.28 | - |
| 06 June 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.50 | - |
| 05 June 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 82.78 | - |
| 04 June 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.43 | - |
| 03 June 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 84.36 | - |
| 31 May 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 82.44 | - |
| 30 May 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.16 | - |
| 29 May 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.04 | - |
| 28 May 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.23 | - |
| 27 May 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 86.40 | - |
| 24 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.77 | - |
| 23 May 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.54 | - |
| 22 May 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.07 | - |
| 21 May 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 86.84 | - |
| 20 May 2024 | 87.70 | 88.62 | 87.70 | 88.62 | 87.87 | - |
| 17 May 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.42 | - |
| 16 May 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.33 | - |
| 15 May 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 87.85 | - |
| 14 May 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.87 | - |
| 13 May 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 87.59 | - |
| 10 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 87.81 | - |
| 09 May 2024 | 87.72 | 88.38 | 87.72 | 88.38 | 87.63 | - |
| 08 May 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 86.68 | - |
| 07 May 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.25 | - |
| 06 May 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.90 | - |
| 03 May 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.57 | - |
| 02 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.77 | - |
| 30 Apr 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.03 | - |
| 29 Apr 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.07 | - |
| 26 Apr 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.08 | - |
| 25 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.15 | - |
| 24 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.56 | - |
| 23 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 86.60 | - |
| 22 Apr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.67 | - |
| 19 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.99 | - |
| 18 Apr 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 85.51 | - |
| 17 Apr 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.73 | - |
| 16 Apr 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 83.75 | - |
| 15 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.99 | - |
| 12 Apr 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.04 | - |
| 11 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.01 | - |
| 10 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.18 | - |
| 09 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 84.30 | - |
| 08 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
| 05 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 84.74 | - |
| 04 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.11 | - |
| 03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.76 | - |
| 02 Apr 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 88.29 | - |
| 28 Mar 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.42 | - |
| 27 Mar 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 84.54 | - |
| 26 Mar 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.56 | - |
| 25 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.37 | - |
| 22 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.41 | - |
| 21 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.98 | - |
| 20 Mar 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 84.60 | - |
| 19 Mar 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.04 | - |
| 18 Mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
| 15 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.69 | - |
| 14 Mar 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.11 | - |
| 13 Mar 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 85.39 | - |
| 12 Mar 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.90 | - |
| 11 Mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.34 | - |
| 08 Mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 82.54 | - |
| 08 Mar 2024 | 0.7 Dividend | |||||
| 07 Mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 80.97 | - |
| 06 Mar 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.01 | - |
| 05 Mar 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 79.95 | - |
| 04 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 79.42 | - |
| 01 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 79.85 | - |
| 29 Feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 79.12 | - |
| 28 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.22 | - |
| 27 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 79.99 | - |
| 26 Feb 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 79.77 | - |
| 23 Feb 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 79.65 | - |
| 22 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 79.73 | - |
| 21 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 79.67 | - |
| 20 Feb 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 78.93 | - |
| 19 Feb 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 79.26 | - |
| 16 Feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 78.73 | - |
| 15 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.16 | - |
| 14 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 77.51 | - |
| 13 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 78.24 | - |
| 12 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 76.45 | - |
| 09 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 78.34 | - |
| 08 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.06 | - |
| 07 Feb 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 80.77 | - |
| *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.