Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Dentsu Group Inc. (DEN.F)

Compare
20.20
-0.20
(-0.98%)
As of 8:02:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202520.2020.2020.2020.2020.2080
Mar 12, 202520.4020.4020.4020.4020.40-
Mar 11, 202520.6020.6020.2020.2020.20-
Mar 10, 202521.2021.2021.0021.0021.00-
Mar 7, 202520.2020.2020.2020.2020.20-
Mar 6, 202519.8019.8019.5019.5019.50-
Mar 5, 202519.6019.6019.5019.5019.50-
Mar 4, 202519.5019.5019.3019.3019.30-
Mar 3, 202519.7019.7019.3019.3019.30-
Feb 28, 202519.4019.4019.4019.4019.40-
Feb 27, 202520.0020.0020.0020.0020.00-
Feb 26, 202520.2020.2020.2020.2020.20-
Feb 25, 202520.2020.2019.7019.7019.7080
Feb 24, 202519.5019.5019.2019.2019.20-
Feb 21, 202519.2019.2019.2019.2019.20-
Feb 20, 202519.1019.1019.0019.0019.00-
Feb 19, 202518.9019.0018.9019.0019.00-
Feb 18, 202518.9019.0018.9019.0019.00-
Feb 17, 202518.8019.0018.8019.0019.00-
Feb 14, 202521.0021.0020.8020.8020.80500
Feb 13, 202521.4021.6021.4021.6021.60-
Feb 12, 202521.4021.4021.2021.2021.20-
Feb 11, 202522.2022.2022.0022.0022.00-
Feb 10, 202521.8022.8021.8022.8022.8040
Feb 7, 202521.6021.8021.6021.8021.80-
Feb 6, 202521.6021.6021.6021.6021.60-
Feb 5, 202521.4021.4021.4021.4021.4061
Feb 4, 202521.4021.4021.4021.4021.40-
Feb 3, 202521.8021.8021.8021.8021.80-
Jan 31, 202522.0022.0022.0022.0022.00-
Jan 30, 202522.0022.0022.0022.0022.00-
Jan 29, 202522.0022.0022.0022.0022.00-
Jan 28, 202522.0022.0022.0022.0022.00-
Jan 27, 202521.8021.8021.8021.8021.80-
Jan 24, 202521.4021.4021.4021.4021.40-
Jan 23, 202521.2021.4021.2021.4021.40-
Jan 22, 202521.6021.6021.6021.6021.60-
Jan 21, 202522.0022.0021.8021.8021.80-
Jan 20, 202522.4023.2022.4023.2023.205
Jan 17, 202522.8022.8022.8022.8022.80-
Jan 16, 202522.4023.2022.4022.4022.407
Jan 15, 202522.0022.2022.0022.2022.20-
Jan 14, 202522.2022.2022.2022.2022.20-
Jan 13, 202522.0022.0022.0022.0022.00-
Jan 10, 202521.8021.8021.8021.8021.80-
Jan 9, 202522.0022.0022.0022.0022.00-
Jan 8, 202522.0022.0022.0022.0022.00-
Jan 7, 202522.2022.2022.2022.2022.20-
Jan 6, 202522.4022.4022.4022.4022.40-
Jan 3, 202523.4023.4023.4023.4023.40-
Jan 2, 202522.8024.0022.8023.4023.4098
Dec 30, 202422.6022.6022.6022.6022.60-
Dec 27, 2024 0.43 Dividend
Dec 27, 202423.0023.0023.0023.0023.00-
Dec 23, 202423.6023.6023.4023.40-46.35-
Dec 20, 202423.8023.8023.8023.80-47.14-
Dec 19, 202423.8023.8023.6023.60-46.75-
Dec 18, 202424.0024.0024.0024.00-47.54-
Dec 17, 202424.2024.2024.2024.20-47.93-
Dec 16, 202424.8024.8024.8024.80-49.12-
Dec 13, 202425.0025.0024.8024.80-49.12-
Dec 12, 202425.0025.0025.0025.00-49.52-
Dec 11, 202425.0025.0024.8024.80-49.12-
Dec 10, 202424.6024.8024.6024.80-49.12-
Dec 9, 202425.0025.0024.8024.80-49.12-
Dec 6, 202424.2024.2024.2024.20-47.93-
Dec 5, 202424.0024.2024.0024.20-47.93-
Dec 4, 202424.0024.0024.0024.00-47.54-
Dec 3, 202424.6024.6024.2024.20-47.93-
Dec 2, 202424.0024.2024.0024.20-47.93-
Nov 29, 202423.6023.6023.6023.60-46.75-
Nov 28, 202423.2023.2023.2023.20-45.95-
Nov 27, 202423.0023.0022.8022.80-45.16-
Nov 26, 202422.8022.8022.8022.80-45.16-
Nov 25, 202423.0023.0023.0023.00-45.56-
Nov 22, 202422.6022.8022.6022.80-45.16-
Nov 21, 202422.6022.8022.6022.80-45.16-
Nov 20, 202422.0022.0022.0022.00-43.58-
Nov 19, 202421.8022.0021.8022.00-43.58-
Nov 18, 202421.8021.8021.8021.80-43.18-
Nov 15, 202424.0024.0023.8023.80-47.14-
Nov 14, 202428.0028.0028.0028.00-55.46200
Nov 13, 202428.8028.8028.6028.60-56.65-
Nov 12, 202429.2029.2029.0029.00-57.44-
Nov 11, 202429.2029.2029.2029.20-57.84-
Nov 8, 202429.0029.2029.0029.20-57.84-
Nov 7, 202428.6028.8028.6028.80-57.05-
Nov 6, 202428.8028.8028.8028.80-57.05-
Nov 5, 202428.4028.4028.4028.40-56.25-
Nov 4, 202428.2028.2028.0028.00-55.46-
Nov 1, 202427.8028.0027.8028.00-55.46-
Oct 31, 202427.8027.8027.6027.60-54.67-
Oct 30, 202428.6028.6028.2028.20-55.86-
Oct 29, 202428.4028.4028.4028.40-56.25-
Oct 28, 202428.0028.0028.0028.00-55.46-
Oct 25, 202428.0028.0028.0028.00-55.46-
Oct 24, 202427.8027.8027.8027.80-55.07-
Oct 23, 202427.8027.8027.6027.60-54.67-
Oct 22, 202428.4028.4028.4028.40-56.25-
Oct 21, 202429.0029.0028.8028.80-57.05-
Oct 18, 202429.0029.0029.0029.00-57.44-
Oct 17, 202428.2028.2028.2028.20-55.86-
Oct 16, 202427.8028.0027.8028.00-55.46-
Oct 15, 202428.0028.0027.4027.40-54.27-
Oct 14, 202428.0028.0028.0028.00-55.46-
Oct 11, 202427.8027.8027.8027.80-55.07-
Oct 10, 202428.0028.0028.0028.00-55.46-
Oct 9, 202428.2028.4028.2028.40-56.25-
Oct 8, 202427.8028.2027.8028.20-55.86-
Oct 7, 202427.8027.8027.6027.60-54.67-
Oct 4, 202427.4027.4027.4027.40-54.27-
Oct 3, 202427.2027.2027.2027.20-53.88-
Oct 2, 202426.8027.0026.8027.00-53.48-
Oct 1, 202426.8026.8026.8026.80-53.08-
Sep 30, 202427.4027.4027.4027.40-54.27-
Sep 27, 202427.2027.8027.2027.40-54.27200
Sep 26, 202427.6028.0027.6028.00-55.46-
Sep 25, 202427.2027.2027.2027.20-53.88-
Sep 24, 202427.4027.4027.4027.40-54.27-
Sep 23, 202428.2028.2028.2028.20-55.86-
Sep 20, 202428.0028.2028.0028.20-55.86-
Sep 19, 202427.4027.4027.4027.40-54.27-
Sep 18, 202426.6027.0026.6027.00-53.48200
Sep 17, 202426.6026.6026.4026.40-52.29-
Sep 16, 202426.8026.8026.6026.60-52.69-
Sep 13, 202426.8026.8026.6026.60-52.69-
Sep 12, 202427.0027.0027.0027.00-53.48-
Sep 11, 202426.8027.6026.8026.80-53.0868
Sep 10, 202426.8026.8026.6026.60-52.69-
Sep 9, 202426.8026.8026.8026.80-53.08-
Sep 6, 202426.8026.8026.0026.00-51.50-
Sep 5, 202426.8026.8026.8026.80-53.08-
Sep 4, 202426.8026.8026.8026.80-53.08-
Sep 3, 202427.6027.6026.8026.80-53.08-
Sep 2, 202427.6027.6027.6027.60-54.67-
Aug 30, 202427.6027.6027.6027.60-54.67-
Aug 29, 202427.6027.6027.6027.60-54.67-
Aug 28, 202427.6028.0027.4027.40-54.27200
Aug 27, 202428.0028.2028.0028.20-55.86-
Aug 26, 202427.2027.2027.2027.20-53.88-
Aug 23, 202427.0027.0027.0027.00-53.48-
Aug 22, 202426.6026.6026.6026.60-52.69-
Aug 21, 202426.2026.2026.2026.20-51.90-
Aug 20, 202426.0026.0026.0026.00-51.50-
Aug 19, 202426.0026.0026.0026.00-51.50-
Aug 16, 202425.2025.2024.4024.40-48.33-
Aug 15, 202425.8025.8025.8025.80-51.10-
Aug 14, 202421.4023.2021.4022.00-43.58200
Aug 13, 202423.8023.8023.8023.80-47.14-
Aug 12, 202423.8023.8023.8023.80-47.14-
Aug 9, 202423.6023.8023.6023.80-47.14-
Aug 8, 202423.8023.8023.8023.80-47.14-
Aug 7, 202423.6023.6023.4023.40-46.35-
Aug 6, 202424.2024.2024.2024.20-47.93-
Aug 5, 202423.2023.2023.2023.20-45.95-
Aug 2, 202423.6023.6023.6023.60-46.75-
Aug 1, 202423.8023.8023.2023.20-45.95-
Jul 31, 202423.8024.0023.8024.00-47.54-
Jul 30, 202423.6023.6023.6023.60-46.75-
Jul 29, 202423.6023.6023.6023.60-46.75-
Jul 26, 202423.2023.2023.2023.20-45.95-
Jul 25, 202423.2023.2023.2023.20-45.95-
Jul 24, 202423.4023.4023.0023.00-45.56-
Jul 23, 202423.8023.8023.8023.80-47.14-
Jul 22, 202423.4023.4023.4023.40-46.35-
Jul 19, 202423.0023.0023.0023.00-45.56-
Jul 18, 202423.4023.4023.2023.20-45.95-
Jul 17, 202423.2023.2023.0023.00-45.56-
Jul 16, 202423.0023.2023.0023.20-45.95-
Jul 15, 202423.6023.6023.6023.60-46.75-
Jul 12, 202423.4023.4023.4023.40-46.35-
Jul 11, 202423.2023.2023.0023.00-45.56-
Jul 10, 202422.8023.0022.8023.00-45.56-
Jul 9, 202422.6022.6022.6022.60-44.77-
Jul 8, 202422.4022.4022.4022.40-44.37-
Jul 5, 202422.6022.8022.6022.80-45.16-
Jul 4, 202422.6022.6022.6022.60-44.77-
Jul 3, 202422.8022.8022.8022.80-45.16-
Jul 2, 202422.4022.4022.4022.40-44.37-
Jul 1, 202423.0023.0023.0023.00-45.56-
Jun 28, 202423.2023.2023.2023.20-45.95-
Jun 27, 2024 0.43 Dividend
Jun 27, 202423.2023.4023.2023.40-46.35-
Jun 26, 202423.8023.8023.6023.6091.41-
Jun 25, 202423.4024.2023.4023.8092.19101
Jun 24, 202423.0023.0023.0023.0089.09-
Jun 21, 202422.6022.6022.6022.6087.54-
Jun 20, 202423.0023.0022.8022.8088.31-
Jun 19, 202423.0023.0022.8022.8088.31-
Jun 18, 202422.8023.0022.8023.0089.09-
Jun 17, 202422.8023.0022.8023.0089.09-
Jun 14, 202424.0024.0024.0024.0092.96-
Jun 13, 202423.8024.0023.8024.0092.96-
Jun 12, 202423.8024.0023.8024.0092.96-
Jun 11, 202423.8023.8023.8023.8092.19-
Jun 10, 202424.2024.2024.2024.2093.74-
Jun 7, 202423.4023.4023.4023.4090.64-
Jun 6, 202423.6023.6023.4023.4090.64-
Jun 5, 202424.0024.0024.0024.0092.96-
Jun 4, 202424.4024.4024.4024.4094.51-
Jun 3, 202424.2024.2024.2024.2093.74-
May 31, 202424.2024.2024.2024.2093.74-
May 30, 202423.8024.0023.8024.0092.96-
May 29, 202423.8023.8023.6023.6091.41-
May 28, 202424.0024.0024.0024.0092.96-
May 27, 202424.0024.0024.0024.0092.96-
May 24, 202424.2024.2024.2024.2093.74-
May 23, 202424.8024.8024.4024.4094.51-
May 22, 202424.6024.6024.6024.6095.29-
May 21, 202424.4024.4024.2024.2093.74-
May 20, 202424.4024.4024.4024.4094.51-
May 17, 202424.2024.2024.2024.2093.74-
May 16, 202425.4025.4025.0025.0096.84-
May 15, 202425.0025.0025.0025.0096.84-
May 14, 202425.6025.6024.6024.6095.29-
May 13, 202424.6025.4024.6025.4098.3826
May 10, 202425.0025.0025.0025.0096.84-
May 9, 202425.0025.0025.0025.0096.84-
May 8, 202424.8025.6024.8025.0096.8426
May 7, 202425.2025.2025.2025.2097.61-
May 6, 202424.8025.4024.8025.4098.38200
May 3, 202425.0025.0025.0025.0096.84-
May 2, 202424.8024.8024.8024.8096.06-
Apr 30, 202425.0025.0024.8024.8096.06-
Apr 29, 202425.2025.2025.2025.2097.61-
Apr 26, 202424.8024.8024.8024.8096.06-
Apr 25, 202424.6024.6024.6024.6095.29-
Apr 24, 202425.4025.4025.2025.2097.61-
Apr 23, 202425.2025.4025.2025.4098.38-
Apr 22, 202425.0025.4025.0025.4098.38-
Apr 19, 202424.8024.8024.6024.6095.29-
Apr 18, 202425.0025.0025.0025.0096.84-
Apr 17, 202424.6024.6024.4024.4094.51-
Apr 16, 202425.4025.6025.4025.6099.16-
Apr 15, 202425.4025.4025.4025.4098.38-
Apr 12, 202426.0026.0026.0026.00100.71-
Apr 11, 202425.4025.4025.4025.4098.38-
Apr 10, 202425.2025.4025.2025.4098.38-
Apr 9, 202425.0025.0025.0025.0096.84-
Apr 8, 202425.0025.0025.0025.0096.8411
Apr 5, 202425.2025.4025.2025.4098.38-
Apr 4, 202425.4025.4025.4025.4098.38-
Apr 3, 202425.4025.4025.4025.4098.38-
Apr 2, 202426.2026.2026.2026.20101.48-
Mar 28, 202425.4025.4025.4025.4098.38-
Mar 27, 202425.4025.4025.4025.4098.38-
Mar 26, 202425.0025.0025.0025.0096.84-
Mar 25, 202425.6025.6025.4025.4098.38-
Mar 22, 202425.6025.8025.6025.8099.93-
Mar 21, 202425.2025.2025.2025.2097.61-
Mar 20, 202425.2025.2025.0025.0096.84-
Mar 19, 202425.4025.4025.2025.2097.61-
Mar 18, 202425.2025.2025.2025.2097.61-
Mar 15, 202424.6024.6024.6024.6095.29-
Mar 14, 202424.6024.8024.6024.8096.06-
Mar 13, 202424.6024.6024.6024.6095.29-

Related Tickers

MS7.F Making Science Group, S.A.
8.45
+0.60%
 
ALISP.PA ISPD Network, S.A.
2.9200
-0.68%
 
PUB.VI Publicis Groupe S.A.
91.46
-1.19%
 
DCS.MU JC Decaux SA
16.85
-1.06%
 
HAVAS.AS Havas N.V.
1.4304
-1.80%
 
WPP WPP plc
40.89
+0.15%
 
OMC Omnicom Group Inc.
80.20
+0.24%