Canada markets close in 1 hour 18 minutes

The Interpublic Group of Companies, Inc. (IPG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
30.20+0.60 (+2.03%)
As of 08:01AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.2030.2030.2030.2030.2086
Mar 27, 202429.6029.6029.6029.6029.60-
Mar 26, 202429.8029.8029.8029.8029.80-
Mar 25, 202430.2030.2030.2030.2030.20-
Mar 22, 202430.4030.4030.4030.4030.40-
Mar 21, 202430.2030.2030.2030.2030.20-
Mar 20, 202429.6029.6029.6029.6029.60-
Mar 19, 202429.8029.8029.8029.8029.80-
Mar 18, 202429.8029.8029.8029.8029.80-
Mar 15, 202429.8029.8029.8029.8029.80-
Mar 14, 202430.2030.2030.2030.2030.20-
Mar 13, 202429.8029.8029.8029.8029.80-
Mar 12, 202430.2030.2030.2030.2030.20-
Mar 11, 202429.4029.6029.4029.6029.6086
Mar 08, 202429.6029.6029.6029.6029.60-
Mar 07, 202429.0029.0029.0029.0029.00-
Mar 06, 202429.2029.6029.2029.6029.60170
Mar 05, 202429.6029.6029.6029.6029.60-
Mar 04, 202428.8028.8028.8028.8028.80-
Mar 01, 202429.0029.0029.0029.0029.00-
Feb 29, 202428.8028.8028.8028.8028.80-
Feb 29, 20240.33 Dividend
Feb 28, 202429.8029.8029.8029.8029.47-
Feb 27, 202429.6029.6029.6029.6029.27-
Feb 26, 202429.6029.6029.6029.6029.27-
Feb 23, 202429.8029.8029.8029.8029.47-
Feb 22, 202430.0030.0030.0030.0029.67-
Feb 21, 202430.0030.0030.0030.0029.67-
Feb 20, 202430.0030.0030.0030.0029.67-
Feb 19, 202430.0030.0030.0030.0029.67-
Feb 16, 202430.0030.0030.0030.0029.67-
Feb 15, 202429.6029.6029.6029.6029.27-
Feb 14, 202429.6029.6029.6029.6029.27-
Feb 13, 202429.6029.6029.6029.6029.27-
Feb 12, 202428.4028.4028.4028.4028.0915
Feb 09, 202429.4029.4029.4029.4029.07-
Feb 08, 202429.8030.2029.8030.2029.87200
Feb 07, 202430.6030.8029.8029.8029.47127
Feb 06, 202430.6030.6030.6030.6030.26-
Feb 05, 202430.6030.6030.6030.6030.26-
Feb 02, 202430.6030.6030.6030.6030.26-
Feb 01, 202430.6030.6030.6030.6030.26-
Jan 31, 202430.6030.6030.6030.6030.26-
Jan 30, 202430.8030.8030.8030.8030.46-
Jan 29, 202430.4030.4030.4030.4030.06-
Jan 26, 202429.6029.6029.6029.6029.27-
Jan 25, 202429.6029.6029.6029.6029.27-
Jan 24, 202429.8029.8029.8029.8029.47-
Jan 23, 202429.4029.4029.4029.4029.07-
Jan 22, 202429.2029.2029.2029.2028.88-
Jan 19, 202429.2029.2029.2029.2028.88-
Jan 18, 202428.8028.8028.8028.8028.48-
Jan 17, 202429.0029.0029.0029.0028.68-
Jan 16, 202429.0029.0029.0029.0028.68-
Jan 15, 202429.6029.6029.6029.6029.27-
Jan 12, 202429.6029.6029.6029.6029.27-
Jan 11, 202429.6029.6029.6029.6029.27-
Jan 10, 202430.0030.0030.0030.0029.67-
Jan 09, 202430.2030.2030.2030.2029.87-
Jan 08, 202429.6029.6029.6029.6029.27-
Jan 05, 202429.4029.4029.4029.4029.07-
Jan 04, 202429.4029.4029.4029.4029.07100
Jan 03, 202430.0030.0030.0030.0029.67-
Jan 02, 202429.6029.6029.6029.6029.27-
Dec 29, 202329.6029.6029.6029.6029.27-
Dec 28, 202329.6029.6029.6029.6029.27-
Dec 27, 202330.0030.0030.0030.0029.67-
Dec 22, 202329.8029.8029.8029.8029.47-
Dec 21, 202329.8029.8029.8029.8029.47-
Dec 20, 202330.0030.0030.0030.0029.67-
Dec 19, 202329.8029.8029.8029.8029.47-
Dec 18, 202330.0030.0030.0030.0029.67-
Dec 15, 202329.8029.8029.8029.8029.47-
Dec 14, 202329.0029.0029.0029.0028.68-
Dec 13, 202329.0029.0029.0029.0028.68-
Dec 12, 202329.2029.2029.2029.2028.88-
Dec 11, 202329.0029.0028.2028.6028.2815,096
Dec 08, 202328.4028.4028.4028.4028.09-
Dec 07, 202328.8028.8028.8028.8028.48-
Dec 06, 202328.6029.2028.6029.2028.88520
Dec 05, 202328.8028.8028.8028.8028.48-
Dec 04, 202328.6028.6028.6028.6028.28-
Dec 01, 202328.0028.0028.0028.0027.69-
Nov 30, 202327.8027.8027.8027.8027.49-
Nov 30, 20230.31 Dividend
Nov 29, 202327.4027.4027.4027.4026.79-
Nov 28, 202327.6027.6027.6027.6026.99-
Nov 27, 202327.8028.0027.8028.0027.38100
Nov 24, 202327.8028.0027.8028.0027.38200
Nov 23, 202327.8027.8027.8027.8027.18-
Nov 22, 202327.6027.6027.6027.6026.99-
Nov 21, 202327.8027.8027.8027.8027.18-
Nov 20, 202327.6027.6027.6027.6026.99-
Nov 17, 202327.4027.4027.4027.4026.79-
Nov 16, 202327.8027.8027.8027.8027.18-
Nov 15, 202327.4027.4027.4027.4026.79-
Nov 14, 202326.8026.8026.8026.8026.20-
Nov 13, 202327.0027.0027.0027.0026.40-
Nov 10, 202326.8026.8026.8026.8026.20-
Nov 09, 202327.0027.0026.8026.8026.20189
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...