Canada markets closed

Omnicom Group Inc (OCN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
82.60+0.46 (+0.56%)
At close: 08:10AM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202482.6082.6082.6082.6082.60-
Jun 27, 202482.1482.1482.1482.1482.14-
Jun 26, 202483.2083.2083.2083.2083.20-
Jun 25, 202483.9883.9883.9883.9883.98-
Jun 24, 202483.8483.8483.8483.8483.84-
Jun 21, 202483.1083.1083.1083.1083.10-
Jun 20, 202484.0084.0084.0084.0084.00-
Jun 19, 202484.1284.1284.1284.1284.12-
Jun 18, 202483.5283.5283.5283.5283.52-
Jun 17, 202481.8081.8081.8081.8081.80-
Jun 14, 202482.5884.0282.5884.0284.0215
Jun 13, 202481.6281.6281.6281.6281.62-
Jun 12, 202482.9082.9082.9082.9082.90-
Jun 11, 202482.7882.7882.7882.7882.78-
Jun 10, 202483.3083.3083.3083.3083.30-
Jun 10, 20240.7 Dividend
Jun 07, 202482.9882.9882.9882.9882.28-
Jun 06, 202483.2083.2083.2083.2082.50-
Jun 05, 202483.4883.4883.4883.4882.78-
Jun 04, 202482.1282.1282.1282.1281.43-
Jun 03, 202485.0885.0885.0885.0884.36-
May 31, 202483.1483.1483.1483.1482.44-
May 30, 202482.8682.8682.8682.8682.16-
May 29, 202484.7684.7684.7684.7684.04-
May 28, 202488.9888.9888.9888.9888.23-
May 27, 202487.1487.1487.1487.1486.40-
May 24, 202486.5086.5086.5086.5085.77-
May 23, 202487.2887.2887.2887.2886.54-
May 22, 202486.8086.8086.8086.8086.07-
May 21, 202487.5887.5887.5887.5886.84-
May 20, 202487.7088.6287.7088.6287.87-
May 17, 202488.1688.1688.1688.1687.42-
May 16, 202489.0889.0889.0889.0888.33-
May 15, 202488.6088.6088.6088.6087.85-
May 14, 202488.6288.6288.6288.6287.87-
May 13, 202488.3488.3488.3488.3487.59-
May 10, 202488.5688.5688.5688.5687.81-
May 09, 202487.7288.3887.7288.3887.63-
May 08, 202487.4287.4287.4287.4286.68-
May 07, 202486.9886.9886.9886.9886.25-
May 06, 202485.6285.6285.6285.6284.90-
May 03, 202486.3086.3086.3086.3085.57-
May 02, 202486.5086.5086.5086.5085.77-
Apr 30, 202488.7888.7888.7888.7888.03-
Apr 29, 202488.8288.8288.8288.8288.07-
Apr 26, 202489.8489.8489.8489.8489.08-
Apr 25, 202488.9088.9088.9088.9088.15-
Apr 24, 202487.3087.3087.3087.3086.56-
Apr 23, 202487.3487.3487.3487.3486.60-
Apr 22, 202486.4086.4086.4086.4085.67-
Apr 19, 202484.7084.7084.7084.7083.99-
Apr 18, 202486.2486.2486.2486.2485.51-
Apr 17, 202486.4686.4686.4686.4685.73-
Apr 16, 202484.4684.4684.4684.4683.75-
Apr 15, 202484.7084.7084.7084.7083.99-
Apr 12, 202485.7685.7685.7685.7685.04-
Apr 11, 202484.7284.7284.7284.7284.01-
Apr 10, 202485.9085.9085.9085.9085.18-
Apr 09, 202485.0285.0285.0285.0284.30-
Apr 08, 202484.7484.7484.7484.7484.03-
Apr 05, 202485.4685.4685.4685.4684.74-
Apr 04, 202486.8486.8486.8486.8486.11-
Apr 03, 202487.5087.5087.5087.5086.76-
Apr 02, 202489.0489.0489.0489.0488.29-
Mar 28, 202487.1687.1687.1687.1686.42-
Mar 27, 202485.2685.2685.2685.2684.54-
Mar 26, 202485.2885.2885.2885.2884.56-
Mar 25, 202486.1086.1086.1086.1085.37-
Mar 22, 202486.1486.1486.1486.1485.41-
Mar 21, 202485.7085.7085.7085.7084.98-
Mar 20, 202485.3285.3285.3285.3284.60-
Mar 19, 202484.7684.7684.7684.7684.04-
Mar 18, 202484.7484.7484.7484.7484.03-
Mar 15, 202484.4084.4084.4084.4083.69-
Mar 14, 202486.8486.8486.8486.8486.11-
Mar 13, 202486.1286.1286.1286.1285.39-
Mar 12, 202485.6285.6285.6285.6284.90-
Mar 11, 202483.0483.0483.0483.0482.34-
Mar 08, 202483.2483.2483.2483.2482.54-
Mar 08, 20240.7 Dividend
Mar 07, 202482.3682.3682.3682.3680.97-
Mar 06, 202481.3881.3881.3881.3880.01-
Mar 05, 202481.3281.3281.3281.3279.95-
Mar 04, 202480.7880.7880.7880.7879.42-
Mar 01, 202481.2281.2281.2281.2279.85-
Feb 29, 202480.4880.4880.4880.4879.12-
Feb 28, 202481.6081.6081.6081.6080.22-
Feb 27, 202481.3681.3681.3681.3679.99-
Feb 26, 202481.1481.1481.1481.1479.77-
Feb 23, 202481.0281.0281.0281.0279.65-
Feb 22, 202481.1081.1081.1081.1079.73-
Feb 21, 202481.0481.0481.0481.0479.67-
Feb 20, 202480.2880.2880.2880.2878.93-
Feb 19, 202480.6280.6280.6280.6279.26-
Feb 16, 202480.0880.0880.0880.0878.73-
Feb 15, 202479.5079.5079.5079.5078.16-
Feb 14, 202478.8478.8478.8478.8477.51-
Feb 13, 202479.5879.5879.5879.5878.24-
Feb 12, 202477.7677.7677.7677.7676.45-
Feb 09, 202479.6879.6879.6879.6878.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...