Omnicom Group Inc. (OCN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 85.80 | 85.88 | 85.80 | 85.88 | 85.88 | 220 |
| May 03, 2024 | 86.34 | 86.34 | 86.28 | 86.28 | 86.28 | - |
| May 02, 2024 | 86.82 | 87.34 | 86.00 | 87.34 | 87.34 | 220 |
| Apr 30, 2024 | 88.86 | 89.00 | 88.86 | 89.00 | 89.00 | - |
| Apr 29, 2024 | 88.82 | 89.60 | 88.82 | 89.60 | 89.60 | - |
| Apr 26, 2024 | 89.86 | 89.86 | 89.54 | 89.54 | 89.54 | - |
| Apr 25, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
| Apr 24, 2024 | 87.48 | 88.54 | 87.48 | 88.54 | 88.54 | - |
| Apr 23, 2024 | 87.50 | 87.50 | 87.40 | 87.40 | 87.40 | - |
| Apr 22, 2024 | 86.60 | 86.94 | 86.60 | 86.94 | 86.94 | - |
| Apr 19, 2024 | 84.74 | 86.24 | 84.74 | 86.24 | 86.24 | - |
| Apr 18, 2024 | 86.26 | 86.26 | 86.20 | 86.20 | 86.20 | - |
| Apr 17, 2024 | 85.28 | 86.98 | 85.28 | 86.98 | 86.98 | - |
| Apr 16, 2024 | 84.38 | 84.60 | 84.38 | 84.60 | 84.60 | - |
| Apr 15, 2024 | 84.64 | 85.96 | 84.64 | 85.96 | 85.96 | - |
| Apr 12, 2024 | 85.82 | 86.32 | 85.82 | 86.32 | 86.32 | - |
| Apr 11, 2024 | 84.92 | 85.48 | 84.56 | 85.48 | 85.48 | 62 |
| Apr 10, 2024 | 86.10 | 86.50 | 85.70 | 85.70 | 85.70 | 72 |
| Apr 09, 2024 | 85.24 | 85.80 | 85.24 | 85.80 | 85.80 | - |
| Apr 08, 2024 | 84.92 | 85.46 | 84.92 | 85.46 | 85.46 | - |
| Apr 05, 2024 | 85.64 | 85.64 | 84.88 | 84.88 | 84.88 | - |
| Apr 04, 2024 | 87.08 | 87.28 | 87.08 | 87.28 | 87.28 | - |
| Apr 03, 2024 | 87.64 | 88.14 | 87.64 | 88.14 | 88.14 | - |
| Apr 02, 2024 | 89.08 | 89.08 | 88.48 | 88.48 | 88.48 | - |
| Mar 28, 2024 | 87.36 | 89.56 | 87.36 | 89.56 | 89.56 | - |
| Mar 27, 2024 | 85.46 | 86.64 | 85.46 | 86.64 | 86.64 | 5 |
| Mar 26, 2024 | 85.50 | 85.74 | 85.50 | 85.74 | 85.74 | - |
| Mar 25, 2024 | 86.30 | 87.22 | 86.30 | 87.22 | 87.22 | - |
| Mar 22, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Mar 21, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| Mar 20, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Mar 19, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| Mar 18, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 15, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| Mar 14, 2024 | 87.04 | 87.04 | 85.74 | 85.74 | 85.74 | 45 |
| Mar 13, 2024 | 86.30 | 86.70 | 86.30 | 86.70 | 86.70 | - |
| Mar 12, 2024 | 85.86 | 86.56 | 85.86 | 86.56 | 86.56 | - |
| Mar 11, 2024 | 82.98 | 85.54 | 82.98 | 85.54 | 85.54 | - |
| Mar 08, 2024 | 83.90 | 84.26 | 83.90 | 84.26 | 84.26 | - |
| Mar 08, 2024 | 0.7 Dividend | |||||
| Mar 07, 2024 | 82.52 | 83.38 | 82.52 | 83.38 | 82.68 | - |
| Mar 06, 2024 | 81.54 | 81.60 | 81.54 | 81.60 | 80.91 | - |
| Mar 05, 2024 | 81.54 | 82.88 | 81.54 | 82.20 | 81.51 | 4 |
| Mar 04, 2024 | 80.96 | 81.72 | 80.96 | 81.72 | 81.03 | - |
| Mar 01, 2024 | 81.28 | 81.28 | 81.26 | 81.26 | 80.58 | - |
| Feb 29, 2024 | 80.62 | 81.16 | 80.62 | 81.16 | 80.48 | - |
| Feb 28, 2024 | 81.80 | 81.80 | 80.98 | 80.98 | 80.30 | - |
| Feb 27, 2024 | 81.22 | 81.88 | 81.22 | 81.88 | 81.19 | - |
| Feb 26, 2024 | 81.28 | 81.80 | 81.28 | 81.80 | 81.11 | - |
| Feb 23, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.40 | - |
| Feb 22, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.78 | - |
| Feb 21, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.54 | - |
| Feb 20, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 79.65 | - |
| Feb 19, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.10 | - |
| Feb 16, 2024 | 80.28 | 80.48 | 80.28 | 80.48 | 79.80 | - |
| Feb 15, 2024 | 79.54 | 80.74 | 79.54 | 80.74 | 80.06 | - |
| Feb 14, 2024 | 78.94 | 79.50 | 78.94 | 79.50 | 78.83 | 90 |
| Feb 13, 2024 | 79.76 | 79.82 | 79.76 | 79.82 | 79.15 | - |
| Feb 12, 2024 | 77.90 | 79.98 | 77.90 | 79.98 | 79.31 | - |
| Feb 09, 2024 | 79.86 | 80.48 | 79.86 | 80.48 | 79.80 | - |
| Feb 08, 2024 | 79.52 | 80.00 | 79.52 | 80.00 | 79.33 | - |
| Feb 07, 2024 | 82.30 | 82.30 | 81.30 | 81.30 | 80.62 | - |
| Feb 06, 2024 | 82.08 | 82.72 | 82.08 | 82.72 | 82.03 | - |
| Feb 05, 2024 | 82.94 | 82.94 | 82.18 | 82.18 | 81.49 | - |
| Feb 02, 2024 | 82.10 | 83.24 | 82.10 | 83.24 | 82.54 | - |
| Feb 01, 2024 | 83.28 | 83.28 | 82.38 | 82.38 | 81.69 | 126 |
| Jan 31, 2024 | 84.00 | 84.00 | 83.40 | 83.40 | 82.70 | - |
| Jan 30, 2024 | 83.64 | 85.20 | 83.42 | 83.74 | 83.04 | 120 |
| Jan 29, 2024 | 83.24 | 83.60 | 83.24 | 83.60 | 82.90 | - |
| Jan 26, 2024 | 83.24 | 83.92 | 83.02 | 83.92 | 83.22 | 1 |
| Jan 25, 2024 | 81.54 | 83.52 | 81.54 | 83.52 | 82.82 | - |
| Jan 24, 2024 | 81.72 | 82.32 | 81.72 | 82.32 | 81.63 | - |
| Jan 23, 2024 | 80.70 | 82.32 | 80.70 | 82.32 | 81.63 | - |
| Jan 22, 2024 | 80.06 | 80.92 | 80.06 | 80.92 | 80.24 | - |
| Jan 19, 2024 | 80.16 | 80.44 | 80.16 | 80.24 | 79.57 | 20 |
| Jan 18, 2024 | 79.90 | 80.34 | 79.90 | 80.34 | 79.67 | - |
| Jan 17, 2024 | 80.46 | 81.08 | 80.46 | 81.08 | 80.40 | - |
| Jan 16, 2024 | 80.28 | 81.12 | 80.28 | 81.12 | 80.44 | - |
| Jan 15, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 79.86 | - |
| Jan 12, 2024 | 80.74 | 80.74 | 80.54 | 80.54 | 79.86 | - |
| Jan 11, 2024 | 79.90 | 80.42 | 79.90 | 80.42 | 79.74 | - |
| Jan 10, 2024 | 80.32 | 80.66 | 80.32 | 80.66 | 79.98 | - |
| Jan 09, 2024 | 79.96 | 79.96 | 79.82 | 79.82 | 79.15 | - |
| Jan 08, 2024 | 77.68 | 78.54 | 77.68 | 78.54 | 77.88 | - |
| Jan 05, 2024 | 77.34 | 78.12 | 77.34 | 78.12 | 77.46 | - |
| Jan 04, 2024 | 77.28 | 77.90 | 77.28 | 77.90 | 77.25 | - |
| Jan 03, 2024 | 79.08 | 79.08 | 79.06 | 79.06 | 78.40 | - |
| Jan 02, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.36 | - |
| Dec 29, 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.27 | - |
| Dec 28, 2023 | 77.40 | 77.40 | 77.32 | 77.32 | 76.67 | 70 |
| Dec 27, 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 77.36 | - |
| Dec 22, 2023 | 77.74 | 77.74 | 77.74 | 77.74 | 77.09 | - |
| Dec 21, 2023 | 77.78 | 77.78 | 77.78 | 77.78 | 77.13 | - |
| Dec 21, 2023 | 0.7 Dividend | |||||
| Dec 20, 2023 | 78.60 | 79.42 | 78.60 | 79.42 | 78.06 | 30 |
| Dec 19, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.15 | - |
| Dec 18, 2023 | 79.22 | 79.22 | 78.70 | 78.70 | 77.35 | 50 |
| Dec 15, 2023 | 78.42 | 78.42 | 78.42 | 78.42 | 77.08 | - |
| Dec 14, 2023 | 76.24 | 76.24 | 76.24 | 76.24 | 74.93 | - |
| Dec 13, 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 75.82 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.