UK markets open in 3 hours 12 minutes

Omnicom Group Inc (OCN.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
87.58-1.04 (-1.17%)
At close: 08:10AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202487.5887.5887.5887.5887.588
20 May 202487.7088.6287.7088.6288.62-
17 May 202488.1688.1688.1688.1688.16-
16 May 202489.0889.0889.0889.0889.08-
15 May 202488.6088.6088.6088.6088.60-
14 May 202488.6288.6288.6288.6288.62-
13 May 202488.3488.3488.3488.3488.34-
10 May 202488.5688.5688.5688.5688.56-
09 May 202487.7288.3887.7288.3888.38-
08 May 202487.4287.4287.4287.4287.42-
07 May 202486.9886.9886.9886.9886.98-
06 May 202485.6285.6285.6285.6285.62-
03 May 202486.3086.3086.3086.3086.30-
02 May 202486.5086.5086.5086.5086.50-
30 Apr 202488.7888.7888.7888.7888.78-
29 Apr 202488.8288.8288.8288.8288.82-
26 Apr 202489.8489.8489.8489.8489.84-
25 Apr 202488.9088.9088.9088.9088.90-
24 Apr 202487.3087.3087.3087.3087.30-
23 Apr 202487.3487.3487.3487.3487.34-
22 Apr 202486.4086.4086.4086.4086.40-
19 Apr 202484.7084.7084.7084.7084.70-
18 Apr 202486.2486.2486.2486.2486.24-
17 Apr 202486.4686.4686.4686.4686.46-
16 Apr 202484.4684.4684.4684.4684.46-
15 Apr 202484.7084.7084.7084.7084.70-
12 Apr 202485.7685.7685.7685.7685.76-
11 Apr 202484.7284.7284.7284.7284.72-
10 Apr 202485.9085.9085.9085.9085.90-
09 Apr 202485.0285.0285.0285.0285.02-
08 Apr 202484.7484.7484.7484.7484.74-
05 Apr 202485.4685.4685.4685.4685.46-
04 Apr 202486.8486.8486.8486.8486.84-
03 Apr 202487.5087.5087.5087.5087.50-
02 Apr 202489.0489.0489.0489.0489.04-
28 Mar 202487.1687.1687.1687.1687.16-
27 Mar 202485.2685.2685.2685.2685.26-
26 Mar 202485.2885.2885.2885.2885.28-
25 Mar 202486.1086.1086.1086.1086.10-
22 Mar 202486.1486.1486.1486.1486.14-
21 Mar 202485.7085.7085.7085.7085.70-
20 Mar 202485.3285.3285.3285.3285.32-
19 Mar 202484.7684.7684.7684.7684.76-
18 Mar 202484.7484.7484.7484.7484.74-
15 Mar 202484.4084.4084.4084.4084.40-
14 Mar 202486.8486.8486.8486.8486.84-
13 Mar 202486.1286.1286.1286.1286.12-
12 Mar 202485.6285.6285.6285.6285.62-
11 Mar 202483.0483.0483.0483.0483.04-
08 Mar 202483.2483.2483.2483.2483.24-
08 Mar 20240.7 Dividend
07 Mar 202482.3682.3682.3682.3681.66-
06 Mar 202481.3881.3881.3881.3880.69-
05 Mar 202481.3281.3281.3281.3280.63-
04 Mar 202480.7880.7880.7880.7880.09-
01 Mar 202481.2281.2281.2281.2280.53-
29 Feb 202480.4880.4880.4880.4879.80-
28 Feb 202481.6081.6081.6081.6080.91-
27 Feb 202481.3681.3681.3681.3680.67-
26 Feb 202481.1481.1481.1481.1480.45-
23 Feb 202481.0281.0281.0281.0280.33-
22 Feb 202481.1081.1081.1081.1080.41-
21 Feb 202481.0481.0481.0481.0480.35-
20 Feb 202480.2880.2880.2880.2879.60-
19 Feb 202480.6280.6280.6280.6279.93-
16 Feb 202480.0880.0880.0880.0879.40-
15 Feb 202479.5079.5079.5079.5078.82-
14 Feb 202478.8478.8478.8478.8478.17-
13 Feb 202479.5879.5879.5879.5878.90-
12 Feb 202477.7677.7677.7677.7677.10-
09 Feb 202479.6879.6879.6879.6879.00-
08 Feb 202479.4079.4079.4079.4078.73-
07 Feb 202482.1682.1682.1682.1681.46-
06 Feb 202481.8681.8681.8681.8681.16-
05 Feb 202482.8682.8682.8682.8682.16-
02 Feb 202481.8481.8481.8481.8481.14-
01 Feb 202483.0683.0683.0683.0682.35-
31 Jan 202484.0084.0084.0084.0083.29-
30 Jan 202483.5083.5083.5083.5082.79-
29 Jan 202483.0283.0283.0283.0282.31-
26 Jan 202483.0083.0083.0083.0082.29-
25 Jan 202481.6081.6081.6081.6080.91-
24 Jan 202481.6881.6881.6881.6880.99-
23 Jan 202480.6080.6080.6080.6079.91-
22 Jan 202480.0280.0280.0280.0279.34-
19 Jan 202480.1080.1080.1080.1079.42-
18 Jan 202479.7279.7279.7279.7279.04-
17 Jan 202480.4680.4680.4680.4679.78-
16 Jan 202480.2280.2280.2280.2279.54-
15 Jan 202480.5880.5880.5880.5879.90-
12 Jan 202480.5880.5880.5880.5879.90-
11 Jan 202479.8679.8679.8679.8679.18-
10 Jan 202480.1280.1280.1280.1279.44-
09 Jan 202479.8279.8279.8279.8279.14-
08 Jan 202477.4477.4477.4477.4476.78-
05 Jan 202477.1877.1877.1877.1876.52-
04 Jan 202477.1877.1877.1877.1876.52-
03 Jan 202479.0679.0679.0679.0678.39-
02 Jan 202477.9677.9677.9677.9677.30-
29 Dec 202377.7878.1677.7878.1677.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...