Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Dentsu Group Inc. (DNTUY)

Compare
21.64
+1.40
+(6.92%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.1622.0720.1721.6421.6414,100
Apr 3, 202521.6021.7121.3521.4121.4113,700
Apr 2, 202522.4922.4921.5021.6721.678,100
Apr 1, 202523.5923.5922.0222.1522.1517,900
Mar 31, 202521.7222.1521.3022.1522.1515,700
Mar 28, 202522.1722.1721.9122.0222.026,500
Mar 27, 202522.3322.4422.3322.3522.358,900
Mar 26, 202522.2922.8422.2422.3122.317,300
Mar 25, 202522.4722.6422.4722.5922.598,500
Mar 24, 202521.8422.2721.4122.2422.2411,300
Mar 21, 202522.5722.7522.5622.7322.738,000
Mar 20, 202522.9323.9322.9323.0423.047,400
Mar 19, 202523.0523.2922.7823.2923.2935,000
Mar 18, 202522.6022.6422.4622.4822.4810,300
Mar 17, 202522.6023.1722.6023.1223.1210,100
Mar 14, 202522.6822.9922.5722.8222.8210,300
Mar 13, 202522.3122.4422.3122.4322.4316,600
Mar 12, 202522.5922.7222.5522.6822.688,400
Mar 11, 202522.8122.9022.7322.7422.7413,700
Mar 10, 202523.1823.3723.0323.2023.209,000
Mar 7, 202521.5022.1921.5022.1622.164,400
Mar 6, 202522.1722.2421.7521.7621.7616,700
Mar 5, 202521.7121.7121.3221.7021.7058,300
Mar 4, 202520.7821.2020.7521.0521.0598,500
Mar 3, 202520.0521.0020.0520.9520.9531,500
Feb 28, 202520.6121.4620.6120.6320.6329,400
Feb 27, 202521.6122.0921.1021.1021.108,100
Feb 26, 202521.6321.6721.5021.6721.6710,900
Feb 25, 202521.4121.5421.4121.5321.5319,100
Feb 24, 202520.0120.8320.0120.5420.5432,700
Feb 21, 202520.6120.6820.5920.5920.5916,800
Feb 20, 202520.3420.4520.3420.3820.3812,200
Feb 19, 202520.0520.2520.0520.2420.2418,800
Feb 18, 202520.2320.9920.2320.3620.3619,800
Feb 14, 202521.6022.1221.1021.9021.9022,700
Feb 13, 202522.8622.9722.4222.8822.8810,900
Feb 12, 202522.4522.5222.3422.4222.4210,400
Feb 11, 202523.0423.0422.9322.9622.967,500
Feb 10, 202523.0723.1123.0023.0223.0229,200
Feb 7, 202522.9722.9722.8322.8522.857,600
Feb 6, 202522.9423.0122.8922.9622.9614,500
Feb 5, 202522.6422.7022.6022.6922.6918,800
Feb 4, 202522.7222.8222.6822.7722.7710,900
Feb 3, 202522.8823.0122.8622.9522.9510,100
Jan 31, 202523.1323.3623.0923.1423.148,600
Jan 30, 202523.9224.3923.3923.5623.5622,200
Jan 29, 202523.3223.3423.2623.3323.332,100
Jan 28, 202522.4523.4022.4523.3423.3419,500
Jan 27, 202523.2323.3123.1323.1823.1815,500
Jan 24, 202522.8322.9922.8022.8622.8611,800
Jan 23, 202522.6322.7122.5322.6822.689,900
Jan 22, 202522.2424.0322.2423.1123.1169,600
Jan 21, 202523.2423.3123.2423.2523.2547,800
Jan 17, 202524.0024.0023.8623.9823.9821,400
Jan 16, 202523.3223.4423.3223.3923.3918,400
Jan 15, 202523.1823.2523.1723.1923.1952,500
Jan 14, 202522.2523.1322.2523.1323.1357,000
Jan 13, 202522.5122.6422.4422.4822.4823,300
Jan 10, 202522.5822.6422.5022.5422.5417,500
Jan 8, 202522.9423.0122.9322.9722.9728,700
Jan 7, 202523.2923.3323.2223.2523.2522,300
Jan 6, 202523.7923.8723.6223.6223.6225,200
Jan 3, 202524.0024.1023.9024.0224.0210,300
Jan 2, 202524.0124.0123.8824.0124.017,600
Dec 31, 202424.0524.0523.9124.0024.005,100
Dec 30, 202424.3224.4624.3224.4424.4410,500
Dec 27, 202425.3425.3424.5724.5724.5711,000
Dec 26, 202424.4225.2924.4224.6624.6613,000
Dec 24, 202424.4724.5724.4724.5024.509,200
Dec 23, 202424.6924.7824.6724.7724.7715,100
Dec 20, 202424.1725.3224.1725.1925.1916,200
Dec 19, 202425.0025.2224.2524.9924.9911,100
Dec 18, 202424.7525.4024.7524.9924.9979,700
Dec 17, 202426.0726.0725.9826.0426.049,700
Dec 16, 202426.4726.4826.3926.4226.4214,200
Dec 13, 202426.5026.5226.4926.4926.495,000
Dec 12, 202426.7626.7826.6726.7126.715,400
Dec 11, 202426.7426.9826.5326.5326.5318,500
Dec 10, 202426.4326.5126.3826.3826.3819,800
Dec 9, 202425.8026.7925.8026.7926.7914,900
Dec 6, 202426.2326.2526.1726.2526.257,600
Dec 5, 202426.0226.1226.0226.1126.115,600
Dec 4, 202426.1826.2826.1826.2126.219,700
Dec 3, 202426.4026.4526.3126.3626.3683,000
Dec 2, 202425.9526.0225.8426.0126.0119,100
Nov 29, 202425.3925.5125.3925.5125.515,900
Nov 27, 202424.7324.7324.6224.6424.648,700
Nov 26, 202423.6724.5823.6724.5524.5521,700
Nov 25, 202424.4724.4724.3124.3624.3638,300
Nov 22, 202423.2924.1623.2924.1424.1440,100
Nov 21, 202424.2624.3324.2624.2924.2931,900
Nov 20, 202423.5123.6123.5123.6023.6027,900
Nov 19, 202423.3523.4623.2323.2723.2721,900
Nov 18, 202423.7623.7823.7023.7123.7118,400
Nov 15, 202425.9326.3925.3526.3926.395,200
Nov 14, 202428.5028.5028.4028.5028.504,300
Nov 13, 202430.1132.0230.1130.8830.881,500
Nov 12, 202431.1031.1030.9330.9330.933,000
Nov 11, 202432.2332.2331.6331.6331.63800
Nov 8, 202432.5732.7031.9131.9131.91900
Nov 7, 202431.4131.4131.4131.4131.41-
Nov 6, 202432.6332.6331.3331.4131.41900
Nov 5, 202431.8432.1931.6731.9531.953,200
Nov 4, 202430.6832.3430.6831.5431.549,100
Nov 1, 202431.1331.1331.1331.1331.13400
Oct 31, 202430.8630.8630.8630.8630.86300
Oct 30, 202431.2031.2031.2031.2031.20500
Oct 29, 202431.0031.8331.0031.8331.831,000
Oct 28, 202430.8030.8330.7830.8330.831,400
Oct 25, 202430.8030.8030.7630.7630.7624,400
Oct 24, 202431.5031.5031.5031.5031.50700
Oct 23, 202431.5931.5931.5931.5931.59500
Oct 22, 202431.1531.2031.0431.0431.042,200
Oct 21, 202431.8131.8131.6731.7731.771,700
Oct 18, 202431.8531.8531.7931.7931.791,400
Oct 17, 202431.0131.0330.8031.0231.022,100
Oct 16, 202430.9130.9930.8830.9430.943,100
Oct 15, 202430.8830.8830.5630.6530.651,500
Oct 14, 202431.1531.1530.9531.1531.151,300
Oct 11, 202431.0231.0731.0231.0731.071,200
Oct 10, 202430.9631.1330.9631.1331.131,400
Oct 9, 202431.2131.5831.2131.5831.587,200
Oct 8, 202431.2531.2631.1131.2331.232,100
Oct 7, 202430.8430.9230.7130.7730.771,000
Oct 4, 202430.7030.7030.6030.6030.601,100
Oct 3, 202430.3330.3330.3030.3030.301,500
Oct 2, 202429.9529.9529.9229.9229.922,000
Oct 1, 202430.1630.2730.1630.2430.242,600
Sep 30, 202430.8430.8430.8430.8430.84900
Sep 27, 202431.1131.2931.0631.0631.062,500
Sep 26, 202431.6431.6431.6131.6131.61800
Sep 25, 202430.7130.7130.6530.6730.671,200
Sep 24, 202430.6730.9430.6730.8430.841,300
Sep 23, 202431.6931.7331.5131.7331.73800
Sep 20, 202431.4531.4531.4531.4531.45700
Sep 19, 202431.0831.0831.0831.0831.081,000
Sep 18, 202430.3630.6530.3630.6530.651,200
Sep 17, 202429.9230.0529.8329.8329.832,100
Sep 16, 202430.5531.1530.2230.2230.221,000
Sep 13, 202430.1030.1029.9930.0330.03900
Sep 12, 202430.0330.2630.0330.2630.262,100
Sep 11, 202429.7329.9429.7329.9429.941,500
Sep 10, 202429.7429.9029.6729.9029.905,500
Sep 9, 202430.0430.0429.9930.0030.002,400
Sep 6, 202431.3531.3529.6529.7129.712,800
Sep 5, 202430.1830.1930.0630.1630.165,300
Sep 4, 202430.4030.5530.4030.4730.475,300
Sep 3, 202430.5530.5530.3830.4630.469,100
Aug 30, 202430.8630.8630.7630.7730.772,500
Aug 29, 202431.3431.3430.9430.9730.972,400
Aug 28, 202431.2031.2031.1131.1631.162,700
Aug 27, 202431.7731.8931.7731.8831.881,600
Aug 26, 202430.9530.9530.8030.8030.801,500
Aug 23, 202430.4530.7530.4230.7530.754,300
Aug 22, 202430.2430.2429.8829.9429.944,100
Aug 21, 202429.9229.9229.8929.8929.894,000
Aug 20, 202429.4029.4829.4029.4829.4811,800
Aug 19, 202430.2530.2529.1129.3229.328,800
Aug 16, 202428.1529.4028.1529.4029.402,500
Aug 15, 202428.8729.0528.8729.0529.0511,400
Aug 14, 202426.1026.6325.8826.6326.633,100
Aug 13, 202426.8827.0326.8827.0027.0052,900
Aug 12, 202426.4026.4426.2326.3426.3415,500
Aug 9, 202426.2126.8326.1626.3526.3517,300
Aug 8, 202426.7926.7926.3326.4126.4155,200
Aug 7, 202426.5726.5726.1426.1426.1423,400
Aug 6, 202426.8327.1826.8227.0127.0133,400
Aug 5, 202425.7526.9925.7526.5526.5519,900
Aug 2, 202425.9525.9525.6125.8025.809,400
Aug 1, 202425.9925.9925.6325.8225.825,300
Jul 31, 202426.3826.4626.2426.4526.453,900
Jul 30, 202425.9326.0225.8426.0226.0239,200
Jul 29, 202426.7826.7825.7625.8325.8330,100
Jul 26, 202426.1526.1525.6625.7325.7317,500
Jul 25, 202425.5425.6625.3825.4725.478,000
Jul 24, 202425.6625.7025.5225.5525.552,800
Jul 23, 202426.1426.1926.0626.1926.199,400
Jul 22, 202425.9025.9925.8625.8825.888,700
Jul 19, 202425.5025.5825.4325.5125.513,600
Jul 18, 202425.7825.7825.5025.5025.506,600
Jul 17, 202425.7525.8125.6425.7525.7517,500
Jul 16, 202425.4825.6625.4825.6625.668,200
Jul 15, 202425.8926.0225.7525.7525.756,100
Jul 12, 202425.7825.9725.7825.9225.9210,100
Jul 11, 202425.6525.6525.4325.5225.5212,800
Jul 10, 202425.0225.1525.0225.1525.1510,800
Jul 9, 202424.7524.7524.6524.6924.6915,700
Jul 8, 202424.6924.6924.5624.5824.5821,500
Jul 5, 202424.8224.9424.7824.9424.9410,100
Jul 3, 202424.8324.9124.8324.9124.9123,700
Jul 2, 202424.2924.4624.2924.3724.3740,400
Jul 1, 202424.5524.9224.1724.8324.8313,600
Jun 28, 202425.3425.4425.1425.1425.1412,600
Jun 27, 202425.6325.6325.3125.6325.635,200
Jun 26, 202425.5525.5925.4525.5225.5214,100
Jun 25, 202425.4325.5325.3925.5325.5357,000
Jun 24, 202425.0425.0424.9124.9124.9135,700
Jun 21, 202424.3224.3724.2924.2924.2914,000
Jun 20, 202424.8824.9124.8124.8824.888,600
Jun 18, 202424.9425.0224.9125.0225.0220,400
Jun 17, 202424.8724.9624.7924.9524.9519,500
Jun 14, 202425.9726.0625.9726.0226.027,500
Jun 13, 202426.0726.1726.0726.0926.094,200
Jun 12, 202426.6526.8026.1926.7826.7818,100
Jun 11, 202425.9026.0225.9025.9325.9310,500
Jun 10, 202426.4226.4926.3726.4626.4612,600
Jun 7, 202425.8125.8125.6725.7525.753,200
Jun 6, 202425.8125.8825.8125.8825.882,700
Jun 5, 202426.5126.6226.4526.6226.625,400
Jun 4, 202426.9727.0026.8426.9426.949,900
Jun 3, 202426.7126.7426.6026.6926.6918,100
May 31, 202426.5426.5426.3126.4126.4110,800
May 30, 202426.1826.1826.0726.0926.0912,300
May 29, 202425.9425.9425.8525.9025.9018,600
May 28, 202426.5326.5526.4026.4426.4418,600
May 24, 202426.6126.6526.5626.6226.627,300
May 23, 202427.0427.0426.8826.8826.886,300
May 22, 202426.9127.0026.8626.8826.8810,600
May 21, 202426.8326.8326.6926.6926.699,800
May 20, 202426.6926.8726.6926.8026.807,700
May 17, 202426.5126.5726.4926.5226.526,500
May 16, 202427.9027.9027.2827.6927.695,200
May 15, 202427.5027.7127.1127.1227.127,500
May 14, 202427.3927.3926.6026.7626.766,900
May 13, 202427.8027.8026.9526.9726.9750,200
May 10, 202427.3227.6827.2027.6027.605,200
May 9, 202427.4027.4627.3427.4627.464,100
May 8, 202426.9127.0426.9127.0427.044,100
May 7, 202427.4627.4627.0027.4327.436,200
May 6, 202427.2727.6926.8726.8926.895,300
May 3, 202427.4127.5027.3327.3327.334,400
May 2, 202427.8027.8027.0327.6827.683,900
May 1, 202426.4626.6626.4626.5726.572,200
Apr 30, 202427.1027.1426.9126.9126.9131,200
Apr 29, 202427.1027.2826.9127.2327.2314,700
Apr 26, 202426.8826.9926.7926.9226.926,700
Apr 25, 202426.6327.4226.6327.0127.0115,200
Apr 24, 202427.3727.8827.3727.8827.888,800
Apr 23, 202427.3627.8827.3627.8827.8812,200
Apr 22, 202427.4927.8127.1827.2727.2730,900
Apr 19, 202427.2727.2726.7827.2627.264,000
Apr 18, 202426.8726.9226.7726.8226.825,500
Apr 17, 202426.6726.6726.5026.5826.588,300
Apr 16, 202427.4427.5527.4027.5127.5112,600
Apr 15, 202427.6327.9827.1827.2427.248,400
Apr 12, 202428.7428.7427.8128.5228.522,200
Apr 11, 202427.7527.9327.3827.9227.9213,600
Apr 10, 202428.4328.4327.2927.9127.912,900
Apr 9, 202428.0028.0027.2427.5127.515,800
Apr 8, 202427.5327.8127.2727.8027.804,300
Apr 5, 202427.5527.7327.5527.5827.583,400

Related Tickers

PUBGY Publicis Groupe S.A.
21.98
+0.27%
 
EVC Entravision Communications Corporation
1.9300
-7.21%
 
STGW Stagwell Inc.
5.33
-5.24%
 
ZD Ziff Davis, Inc.
33.48
-5.37%
 
CRTO Criteo S.A.
30.06
-7.85%
 
CCO Clear Channel Outdoor Holdings, Inc.
0.9300
-10.58%
 
WPP WPP plc
34.68
-5.48%
 
IPG The Interpublic Group of Companies, Inc.
23.70
-3.58%
 
OMC Omnicom Group Inc.
72.59
-3.70%
 
MGNI Magnite, Inc.
9.08
-6.39%