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

The Interpublic Group of Companies Inc (IPG.MU)

Compare
24.34
-0.89
(-3.53%)
At close: March 13 at 8:01:14 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.000.000.0024.3424.34-
Mar 12, 202525.2325.2325.2325.2325.23-
Mar 11, 202525.8325.8325.8325.8325.83-
Mar 10, 202525.7525.7525.7525.7525.75-
Mar 7, 202525.3325.3325.3325.3325.33-
Mar 6, 202525.3325.3325.3325.3325.33-
Mar 5, 202525.3525.3525.3525.3525.35-
Mar 4, 202525.4525.4525.4525.4525.45-
Mar 3, 2025 0.30 Dividend
Mar 3, 202526.2326.2326.2326.2326.23-
Feb 28, 202526.2326.2326.2326.2325.90-
Feb 27, 202526.3026.3026.3026.3025.96-
Feb 26, 202526.3026.3026.3026.3025.96-
Feb 25, 202526.1426.1426.1426.1425.81-
Feb 24, 202525.9525.9525.9525.9525.62-
Feb 21, 202526.2326.2326.2326.2325.90-
Feb 20, 202526.2326.2326.2326.2325.90-
Feb 19, 202526.1626.1626.1626.1625.83-
Feb 18, 202525.8825.8825.8825.8825.55-
Feb 17, 202525.8825.8825.8825.8825.55-
Feb 14, 202525.8825.8825.8825.8825.55-
Feb 13, 202525.8825.8825.8825.8825.55-
Feb 12, 202526.4226.4226.4226.4226.09-
Feb 11, 202526.5426.5426.5426.5426.21-
Feb 10, 202526.8826.8826.8826.8826.54-
Feb 7, 202526.9026.9026.9026.9026.56-
Feb 6, 202527.1627.1627.1627.1626.82-
Feb 5, 202527.8627.8627.8627.8627.51-
Feb 4, 202527.9727.9727.9727.9727.62-
Feb 3, 202527.7827.7827.7827.7827.43-
Jan 31, 202527.8427.8427.8427.8427.49-
Jan 30, 202527.8427.8427.8427.8427.49-
Jan 29, 202527.8427.8427.8427.8427.49-
Jan 28, 202527.8427.8427.8427.8427.49-
Jan 27, 202526.9826.9826.9826.9826.64-
Jan 24, 202526.9826.9826.9826.9826.64-
Jan 23, 202526.9526.9526.9526.9526.62-
Jan 22, 202526.9526.9526.9526.9526.62-
Jan 21, 202526.9426.9426.9426.9426.60-
Jan 20, 202526.9426.9426.9426.9426.60-
Jan 17, 202526.9426.9426.9426.9426.60-
Jan 16, 202526.8626.8626.8626.8626.52-
Jan 15, 202526.3226.3226.3226.3225.99-
Jan 14, 202526.2426.2426.2426.2425.90-
Jan 13, 202526.2426.2426.2426.2425.90-
Jan 10, 202527.0027.0027.0027.0026.67-
Jan 9, 202527.0027.0027.0027.0026.67-
Jan 8, 202527.0427.0427.0427.0426.70-
Jan 7, 202527.1027.1027.1027.1026.76-
Jan 6, 202527.2127.2127.2127.2126.87-
Jan 3, 202527.2127.2127.2127.2126.87-
Jan 2, 202527.1127.1127.1127.1126.77-
Dec 30, 202427.1527.1527.1527.1526.80-
Dec 27, 202427.4027.4027.4027.4027.06-
Dec 23, 202427.7627.7627.7627.7627.41-
Dec 20, 202427.7627.7627.7627.7627.41-
Dec 19, 202427.9427.9427.9427.9427.59-
Dec 18, 202427.9427.9427.9427.9427.59-
Dec 17, 202428.6328.6327.9427.9427.5935
Dec 16, 202428.6328.6328.6328.6328.27-
Dec 13, 202428.6828.6828.6828.6828.32-
Dec 12, 202428.6828.6828.6828.6828.32-
Dec 11, 202428.6828.6828.6828.6828.32-
Dec 10, 202428.6728.6728.6728.6728.30-
Dec 9, 202428.6728.6728.6728.6728.30-
Dec 6, 202427.9627.9627.9627.9627.61-
Dec 5, 202427.9627.9627.9627.9627.61-
Dec 4, 202428.6728.6728.6728.6728.30-
Dec 3, 202428.9228.9228.9228.9228.56-
Dec 2, 2024 0.30 Dividend
Dec 2, 202429.0529.0529.0529.0528.68-
Nov 29, 202429.0629.0629.0629.0628.37-
Nov 28, 202429.0629.0629.0629.0628.37-
Nov 27, 202429.0629.0629.0629.0628.37-
Nov 26, 202429.0629.0629.0629.0628.37-
Nov 25, 202428.1128.1128.1128.1127.45-
Nov 22, 202427.6427.6427.6427.6426.98-
Nov 21, 202426.6826.6826.6826.6826.05-
Nov 20, 202425.9525.9525.9525.9525.34-
Nov 19, 202425.9525.9525.9525.9525.34-
Nov 18, 202425.9525.9525.9525.9525.34-
Nov 15, 202427.7527.7527.7527.7527.08-
Nov 14, 202427.7527.7527.7527.7527.08-
Nov 13, 202427.7527.7527.7527.7527.08-
Nov 12, 202428.0528.0528.0528.0527.38-
Nov 11, 202428.0528.0528.0528.0527.38-
Nov 8, 202428.0928.0928.0928.0927.42-
Nov 7, 202428.0928.0928.0928.0927.42-
Nov 6, 202427.8127.8127.8127.8127.14-
Nov 5, 202427.2327.2327.2327.2326.58-
Nov 4, 202427.2327.2327.2327.2326.58-
Nov 1, 202427.2327.2327.2327.2326.58-
Oct 31, 202427.6727.6727.6727.6727.02-
Oct 30, 202427.8127.8127.8127.8127.14-
Oct 29, 202427.8127.8127.8127.8127.14-
Oct 28, 202427.7227.7227.7227.7227.06-
Oct 25, 202427.7227.7227.7227.7227.06-
Oct 24, 202427.7227.7227.7227.7227.06-
Oct 23, 202427.5227.5227.5227.5226.87-
Oct 22, 202429.3529.3529.3529.3528.66-
Oct 21, 202429.3829.3829.3829.3828.68-
Oct 18, 202429.3829.3829.3829.3828.68-
Oct 17, 202429.2029.2029.2029.2028.51-
Oct 16, 202428.8828.8828.8828.8828.19-
Oct 15, 202428.7228.7228.7228.7228.04-
Oct 14, 202428.5128.5128.5128.5127.84-
Oct 11, 202428.2128.2128.2128.2127.54-
Oct 10, 202428.1528.1528.1528.1527.48-
Oct 9, 202427.9927.9927.9927.9927.32-
Oct 8, 202427.9927.9927.9927.9927.32-
Oct 7, 202427.9927.9927.9927.9927.32-
Oct 4, 202427.9927.9927.9927.9927.32-
Oct 3, 202427.9927.9927.9927.9927.32-
Oct 2, 202427.9927.9927.9927.9927.32-
Oct 1, 202427.9927.9927.9927.9927.32-
Sep 30, 202427.8027.8027.8027.8027.13-
Sep 27, 202428.0128.0128.0128.0127.35-
Sep 26, 202427.9927.9927.9927.9927.32-
Sep 25, 202428.0028.0028.0028.0027.33-
Sep 24, 202428.0328.0328.0328.0327.36-
Sep 23, 202428.0328.0328.0328.0327.36-
Sep 20, 202428.0328.0328.0328.0327.36-
Sep 19, 202428.0328.0328.0328.0327.36-
Sep 18, 202427.9127.9127.9127.9127.24-
Sep 17, 202427.8327.8327.8327.8327.17-
Sep 16, 202427.7527.7527.7527.7527.09-
Sep 13, 202427.7527.7527.7527.7527.09-
Sep 12, 202428.2228.2228.2228.2227.54-
Sep 11, 202428.2228.2228.2228.2227.54-
Sep 10, 202428.2228.2228.2228.2227.54-
Sep 9, 202428.3928.3928.3928.3927.71-
Sep 6, 202428.3928.3928.3928.3927.71-
Sep 5, 202428.5628.5628.5628.5627.88-
Sep 4, 202428.9328.9328.9328.9328.24-
Sep 3, 2024 0.30 Dividend
Sep 3, 202429.2829.2829.2829.2828.58-
Sep 2, 202429.2929.2929.2929.2928.27-
Aug 30, 202429.1529.1529.1529.1528.13-
Aug 29, 202428.9528.9528.9528.9527.95-
Aug 28, 202428.9528.9528.9528.9527.95-
Aug 27, 202428.8328.8328.8328.8327.83-
Aug 26, 202428.5928.5928.5928.5927.60-
Aug 23, 202428.3928.3928.3928.3927.40-
Aug 22, 202428.2028.2028.2028.2027.22-
Aug 21, 202428.1928.1928.1928.1927.21-
Aug 20, 202428.1928.1928.1928.1927.21-
Aug 19, 202428.1928.1928.1928.1927.21-
Aug 16, 202428.1928.1928.1928.1927.21-
Aug 15, 202428.0328.0328.0328.0327.05-
Aug 14, 202428.1428.1428.1428.1427.16-
Aug 13, 202427.7728.1627.7728.1627.1890
Aug 12, 202427.7227.7227.7227.7226.75-
Aug 9, 202427.6727.6727.6727.6726.71-
Aug 8, 202427.4227.4227.4227.4226.47-
Aug 7, 202427.4927.4927.4927.4926.53-
Aug 6, 202427.0527.0527.0527.0526.10-
Aug 5, 202426.6826.6826.6826.6825.76-
Aug 2, 202428.4628.4628.4628.4627.47-
Aug 1, 202429.6629.6629.6629.6628.63-
Jul 31, 202429.6629.6629.6629.6628.63-
Jul 30, 202428.6428.6428.6428.6427.64-
Jul 29, 202428.4528.4528.4528.4527.46-
Jul 26, 202427.7927.7927.7927.7926.82-
Jul 25, 202427.4527.4527.4527.4526.50-
Jul 24, 202427.3827.3827.3827.3826.43-
Jul 23, 202427.1727.1727.1727.1726.23-
Jul 22, 202427.1727.1727.1727.1726.23-
Jul 19, 202427.5927.5927.5927.5926.63-
Jul 18, 202427.5927.5927.5927.5926.63-
Jul 17, 202427.5927.5927.5927.5926.63-
Jul 16, 202426.9526.9526.9526.9526.02-
Jul 15, 202426.9126.9126.9126.9125.97-
Jul 12, 202426.3726.3726.3726.3725.45-
Jul 11, 202426.3026.3026.3026.3025.38-
Jul 10, 202426.3026.3026.3026.3025.38-
Jul 9, 202426.3026.3026.3026.3025.38-
Jul 8, 202426.3026.3026.3026.3025.38-
Jul 5, 202426.5126.5126.5126.5125.59-
Jul 4, 202426.5126.5126.5126.5125.59-
Jul 3, 202426.4126.4126.4126.4125.49-
Jul 2, 202426.3026.3026.3026.3025.38-
Jul 1, 202427.3227.3227.3227.3226.37-
Jun 28, 202427.3227.3227.3227.3226.37-
Jun 27, 202427.3227.3227.3227.3226.37-
Jun 26, 202427.4927.4927.4927.4926.53-
Jun 25, 202427.5927.5927.5927.5926.63-
Jun 24, 202427.5927.5927.5927.5926.63-
Jun 21, 202427.5927.5927.5927.5926.63-
Jun 20, 202427.6927.6927.6927.6926.73-
Jun 19, 202427.6927.6927.6927.6926.73-
Jun 18, 202427.6927.6927.6927.6926.73-
Jun 17, 202427.6927.6927.6927.6926.73-
Jun 14, 202428.1128.1128.1128.1127.13-
Jun 13, 202428.3328.3328.3328.3327.34-
Jun 12, 202428.4228.4228.4228.4227.43-
Jun 11, 202428.4528.4528.4528.4527.46-
Jun 10, 202428.4828.4828.4828.4827.48-
Jun 7, 202428.4028.4028.4028.4027.41-
Jun 6, 202428.4028.4028.4028.4027.41-
Jun 5, 202428.4028.4028.4028.4027.41-
Jun 4, 2024 0.30 Dividend
Jun 4, 202428.3228.3228.3228.3227.33-
Jun 3, 202428.7928.7928.7928.7927.47-
May 31, 202428.2428.2428.2428.2426.94-
May 30, 202428.2428.2428.2428.2426.94-
May 29, 202428.8328.8328.8328.8327.51-
May 28, 202429.2429.2429.2429.2427.89-
May 27, 202429.2429.2429.2429.2427.89-
May 24, 202429.2429.2429.2429.2427.89-
May 23, 202429.5229.5229.5229.5228.17-
May 22, 202429.2429.2429.2429.2427.89-
May 21, 202429.2529.2529.2529.2527.91-
May 20, 202429.1529.1529.1529.1527.81-
May 17, 202429.1529.1529.1529.1527.81-
May 16, 202429.1529.1529.1529.1527.81-
May 15, 202429.1529.1529.1529.1527.81-
May 14, 202428.9228.9228.9228.9227.59-
May 13, 202428.8028.8028.8028.8027.47-
May 10, 202428.7828.7828.7828.7827.46-
May 9, 202428.6728.6728.6728.6727.36-
May 8, 202428.6728.6728.6728.6727.36-
May 7, 202428.6728.6728.6728.6727.36-
May 6, 202428.6728.6728.6728.6727.36-
May 3, 202428.6728.6728.6728.6727.36-
May 2, 202428.6728.6728.6728.6727.36-
Apr 30, 202429.2729.2729.2729.2727.93-
Apr 29, 202429.2729.2729.2729.2727.93-
Apr 26, 202429.1729.1729.1729.1727.83-
Apr 25, 202428.9328.9328.9328.9327.60-
Apr 24, 202428.9328.9328.9328.9327.60-
Apr 23, 202428.9328.9328.9328.9327.60-
Apr 22, 202428.7528.7528.7528.7527.44-
Apr 19, 202428.4528.4528.4528.4527.15-
Apr 18, 202428.6828.6828.6828.6827.36-
Apr 17, 202428.7528.7528.7528.7527.43-
Apr 16, 202428.7628.7628.7628.7627.44-
Apr 15, 202428.7628.7628.7628.7627.44-
Apr 12, 202428.7628.7628.7628.7627.44-
Apr 11, 202428.7628.7628.7628.7627.44-
Apr 10, 202429.2129.2129.2129.2127.87-
Apr 9, 202429.2129.2129.2129.2127.87-
Apr 8, 202429.2329.2329.2329.2327.89-
Apr 5, 202429.8329.8329.8329.8328.47-
Apr 4, 202429.9329.9329.9329.9328.56-
Apr 3, 202429.9329.9329.9329.9328.56-
Apr 2, 202430.2030.2030.2030.2028.82-
Mar 28, 202430.2030.2030.2030.2028.82-
Mar 27, 202429.8029.8029.8029.8028.43-
Mar 26, 202430.2030.2030.2030.2028.82-
Mar 25, 202430.4030.4030.4030.4029.01-
Mar 22, 202430.4030.4030.4030.4029.01-
Mar 21, 202430.2030.2030.2030.2028.82-
Mar 20, 202429.8029.8029.8029.8028.43-
Mar 19, 202430.0030.0030.0030.0028.62-
Mar 18, 202430.0030.0030.0030.0028.62-
Mar 15, 202430.2030.2030.2030.2028.82-
Mar 14, 202430.2030.2030.2030.2028.82-
Mar 13, 202430.0030.0030.0030.0028.62-

Related Tickers

DEN.MU Dentsu Group Inc
20.20
-0.98%
 
OCN.HA Omnicom Group Inc
73.22
-0.33%
 
HAVAS.AS Havas N.V.
1.4300
-1.83%
 
STGW Stagwell Inc.
5.94
-0.34%
 
PUB.PA Publicis Groupe S.A.
90.20
-2.40%
 
WPP WPP plc
40.56
-0.66%