UK markets closed

Omnicom Group Inc. (OCN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
89.56+2.92 (+3.37%)
As of 03:03PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202487.3689.5687.3689.5689.565
27 Mar 202485.4686.6485.4686.6486.645
26 Mar 202485.5085.7485.5085.7485.74-
25 Mar 202486.3087.2286.3087.2287.22-
22 Mar 202486.2686.2686.2686.2686.26-
21 Mar 202485.4285.4285.4285.4285.42-
20 Mar 202485.4885.4885.4885.4885.48-
19 Mar 202484.9284.9284.9284.9284.92-
18 Mar 202484.0084.0084.0084.0084.00-
15 Mar 202484.2484.2484.2484.2484.24-
14 Mar 202487.0487.0485.7485.7485.7445
13 Mar 202486.3086.7086.3086.7086.70-
12 Mar 202485.8686.5685.8686.5686.56-
11 Mar 202482.9885.5482.9885.5485.54-
08 Mar 202483.9084.2683.9084.2684.26-
08 Mar 20240.7 Dividend
07 Mar 202482.5283.3882.5283.3882.68-
06 Mar 202481.5481.6081.5481.6080.91-
05 Mar 202481.5482.8881.5482.2081.514
04 Mar 202480.9681.7280.9681.7281.03-
01 Mar 202481.2881.2881.2681.2680.58-
29 Feb 202480.6281.1680.6281.1680.48-
28 Feb 202481.8081.8080.9880.9880.30-
27 Feb 202481.2281.8881.2281.8881.19-
26 Feb 202481.2881.8081.2881.8081.11-
23 Feb 202481.0881.0881.0881.0880.40-
22 Feb 202481.4681.4681.4681.4680.78-
21 Feb 202481.2281.2281.2281.2280.54-
20 Feb 202480.3280.3280.3280.3279.65-
19 Feb 202480.7880.7880.7880.7880.10-
16 Feb 202480.2880.4880.2880.4879.80-
15 Feb 202479.5480.7479.5480.7480.06-
14 Feb 202478.9479.5078.9479.5078.8390
13 Feb 202479.7679.8279.7679.8279.15-
12 Feb 202477.9079.9877.9079.9879.31-
09 Feb 202479.8680.4879.8680.4879.80-
08 Feb 202479.5280.0079.5280.0079.33-
07 Feb 202482.3082.3081.3081.3080.62-
06 Feb 202482.0882.7282.0882.7282.03-
05 Feb 202482.9482.9482.1882.1881.49-
02 Feb 202482.1083.2482.1083.2482.54-
01 Feb 202483.2883.2882.3882.3881.69126
31 Jan 202484.0084.0083.4083.4082.70-
30 Jan 202483.6485.2083.4283.7483.04120
29 Jan 202483.2483.6083.2483.6082.90-
26 Jan 202483.2483.9283.0283.9283.221
25 Jan 202481.5483.5281.5483.5282.82-
24 Jan 202481.7282.3281.7282.3281.63-
23 Jan 202480.7082.3280.7082.3281.63-
22 Jan 202480.0680.9280.0680.9280.24-
19 Jan 202480.1680.4480.1680.2479.5720
18 Jan 202479.9080.3479.9080.3479.67-
17 Jan 202480.4681.0880.4681.0880.40-
16 Jan 202480.2881.1280.2881.1280.44-
15 Jan 202480.5480.5480.5480.5479.86-
12 Jan 202480.7480.7480.5480.5479.86-
11 Jan 202479.9080.4279.9080.4279.74-
10 Jan 202480.3280.6680.3280.6679.98-
09 Jan 202479.9679.9679.8279.8279.15-
08 Jan 202477.6878.5477.6878.5477.88-
05 Jan 202477.3478.1277.3478.1277.46-
04 Jan 202477.2877.9077.2877.9077.25-
03 Jan 202479.0879.0879.0679.0678.40-
02 Jan 202478.0278.0278.0278.0277.36-
29 Dec 202377.9277.9277.9277.9277.27-
28 Dec 202377.4077.4077.3277.3276.6770
27 Dec 202378.0278.0278.0278.0277.36-
22 Dec 202377.7477.7477.7477.7477.09-
21 Dec 202377.7877.7877.7877.7877.13-
21 Dec 20230.7 Dividend
20 Dec 202378.6079.4278.6079.4278.0630
19 Dec 202378.5078.5078.5078.5077.15-
18 Dec 202379.2279.2278.7078.7077.3550
15 Dec 202378.4278.4278.4278.4277.08-
14 Dec 202376.2476.2476.2476.2474.93-
13 Dec 202377.1477.1477.1477.1475.82-
12 Dec 202377.2077.9077.2077.9076.572
11 Dec 202375.5875.5875.5875.5874.28-
08 Dec 202375.6876.0075.6876.0074.70-
07 Dec 202375.6075.8675.6075.8674.56-
06 Dec 202374.8876.0074.8876.0074.70-
05 Dec 202375.2675.2675.0475.0473.75-
04 Dec 202374.4276.2074.4276.2074.8913
01 Dec 202373.5274.6673.5274.6673.3820
30 Nov 202372.4873.3072.4873.3072.04-
29 Nov 202371.6072.6671.6072.6671.41-
28 Nov 202371.9272.0071.9272.0070.77-
27 Nov 202372.4872.7472.4872.4871.2449
24 Nov 202372.1672.5072.1672.5071.26-
23 Nov 202372.1672.1672.1672.1670.92-
22 Nov 202371.7473.2071.7473.2071.95-
21 Nov 202371.7471.9871.7471.9870.75-
20 Nov 202371.6271.6271.6271.6270.39-
17 Nov 202370.5071.2270.5071.2270.00-
16 Nov 202371.6872.2471.6872.2471.00-
15 Nov 202371.6672.6471.6672.6471.40-
14 Nov 202370.2871.4670.2871.4670.24-
13 Nov 202370.1870.1870.1870.1868.98-
10 Nov 202369.9669.9869.9269.9268.72100
09 Nov 202370.2270.3070.2270.3069.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...