Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Omnicom Group Inc (OCN.MU)

67.34
-0.74
(-1.09%)
As of 8:00:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202567.3467.3467.3467.3467.34-
May 5, 202567.0068.0867.0068.0868.08-
May 2, 202566.2267.5466.2267.5467.54-
Apr 30, 202566.0066.0065.9465.9465.94-
Apr 29, 202566.3266.3266.3266.3266.32-
Apr 28, 202564.9466.3064.9466.3066.30-
Apr 25, 202566.8266.8265.5665.5665.56-
Apr 24, 202563.6866.7063.6866.7066.70-
Apr 23, 202564.6665.1064.6665.1065.10-
Apr 22, 202561.7663.4861.7663.4863.48-
Apr 17, 202562.7463.4662.7463.4663.46-
Apr 16, 202565.0265.0264.7864.7864.78-
Apr 15, 202566.7268.3866.7268.3868.38-
Apr 14, 202566.0867.4266.0867.4267.42-
Apr 11, 202565.7665.7665.0065.0065.00-
Apr 10, 202569.2469.2465.9065.9065.90-
Apr 9, 202561.3663.6061.3663.6063.60-
Apr 8, 202565.9066.3665.9066.3666.36-
Apr 7, 202563.3664.8663.3664.8664.86-
Apr 4, 202567.2267.6467.2267.6467.64-
Apr 3, 202570.0270.0268.7068.7068.70-
Apr 2, 202573.2273.2273.1873.1873.18-
Apr 1, 202575.9475.9474.7674.7674.76-
Mar 31, 202573.6275.9473.6275.9475.94-
Mar 28, 202574.0874.0874.0874.0874.08-
Mar 27, 202574.9874.9874.0874.0874.0870
Mar 26, 202573.8675.0873.8675.0875.08-
Mar 25, 202573.0274.3073.0274.3074.30-
Mar 24, 202574.8074.8073.3273.3273.32-
Mar 21, 202573.9274.8073.9274.8074.80-
Mar 20, 202574.3874.6874.3874.6874.68-
Mar 19, 202574.2474.7274.2474.7274.72-
Mar 18, 202572.9673.6672.9673.6673.66-
Mar 17, 202573.4873.5873.4873.5873.58-
Mar 14, 202572.9274.0872.9274.0874.08-
Mar 13, 202573.0473.1873.0473.1873.18-
Mar 12, 202575.1675.1673.4673.4673.46-
Mar 11, 2025 0.61761 Dividend
Mar 11, 202578.0678.0675.7475.7475.74-
Mar 10, 202577.4880.4277.4880.4279.72-
Mar 7, 202575.6476.6075.6476.6075.93-
Mar 6, 202575.4676.5475.4676.5475.87-
Mar 5, 202575.8675.8674.9874.9874.33-
Mar 4, 202576.9676.9676.3476.3475.68-
Mar 3, 202578.8678.8678.2678.2677.58-
Feb 28, 202578.0879.2078.0879.2078.51-
Feb 27, 202579.4679.4678.9678.9678.27-
Feb 26, 202579.4879.6879.4879.6878.99-
Feb 25, 202579.1879.4879.1879.4878.79-
Feb 24, 202578.1480.3678.1480.3679.66-
Feb 21, 202579.0479.0478.8478.8478.15-
Feb 20, 202579.5879.5879.1079.1078.41-
Feb 19, 202579.2880.4279.2880.4279.72-
Feb 18, 202578.0078.6678.0078.6677.98-
Feb 17, 202577.6677.8877.6677.8877.20-
Feb 14, 202577.8478.3277.8478.3277.64-
Feb 13, 202577.2477.9277.2477.9277.24-
Feb 12, 202579.5279.5277.6877.6877.00-
Feb 11, 202579.5279.5279.4879.4878.79-
Feb 10, 202580.2680.2679.5279.5278.83-
Feb 7, 202580.5281.0280.5281.0280.31-
Feb 6, 202581.2481.8881.2481.8881.17-
Feb 5, 202583.2883.2879.5879.5878.89-
Feb 4, 202584.4084.4484.4084.4483.71-
Feb 3, 202582.8085.0682.8085.0684.32-
Jan 31, 202582.8283.8282.8283.8283.09-
Jan 30, 202582.7483.1082.7483.1082.38-
Jan 29, 202582.8683.9882.8683.9883.25-
Jan 28, 202583.6283.9483.6283.9483.21-
Jan 27, 202581.5283.5881.5283.5882.85-
Jan 24, 202581.7282.6681.7282.6681.94-
Jan 23, 202582.0882.5882.0882.5881.86-
Jan 22, 202582.4682.4682.2882.2881.56-
Jan 21, 202581.8683.1281.8683.1282.40-
Jan 20, 202582.0682.0681.7881.7881.07-
Jan 17, 202582.9482.9482.9282.9282.20-
Jan 16, 202582.5683.1682.5683.1682.44-
Jan 15, 202581.7882.4281.7882.4281.70-
Jan 14, 202580.6082.0680.6082.0681.35-
Jan 13, 202579.4280.9479.4280.9480.24-
Jan 10, 202580.9880.9880.4480.4479.74-
Jan 9, 202580.9280.9480.9280.9480.24-
Jan 8, 202581.2881.2880.8080.8080.10-
Jan 7, 202581.1881.8281.1881.8281.11-
Jan 6, 202582.4882.9282.4882.9282.20-
Jan 3, 202583.7883.7883.1083.1082.38-
Jan 2, 202582.4684.0082.4684.0083.27-
Dec 30, 202482.0282.0281.2881.6080.89-
Dec 27, 202483.3483.3483.2483.2482.52-
Dec 23, 202484.7484.7483.5683.5682.83-
Dec 20, 2024 0.61761 Dividend
Dec 20, 202483.2085.3883.2085.3884.64-
Dec 19, 202484.1285.1884.1285.1883.74-
Dec 18, 202484.1885.8484.1885.8484.39-
Dec 17, 202486.0286.0284.6484.6483.21-
Dec 16, 202485.1487.0285.1487.0285.55-
Dec 13, 202485.7086.1285.7086.1284.67-
Dec 12, 202486.7686.7686.6086.6085.14-
Dec 11, 202487.1687.9087.1687.9086.42-
Dec 10, 202487.4288.6887.4288.6887.19-
Dec 9, 202497.9697.9689.0689.0687.56-
Dec 6, 202496.7898.0496.7898.0496.39-
Dec 5, 202498.0298.0297.7897.7896.13-
Dec 4, 202498.3298.3298.0298.0296.37-
Dec 3, 202499.1099.1098.7698.7697.10-
Dec 2, 202498.7599.7598.7599.7598.07-
Nov 29, 202498.6699.8098.6699.8098.12-
Nov 28, 202498.2498.6598.2498.6596.99-
Nov 27, 202499.2099.4498.8498.8497.1760
Nov 26, 202499.2099.4699.2099.4697.78-
Nov 25, 202497.6899.9097.6899.9098.22-
Nov 22, 202496.6498.4296.6498.4296.76-
Nov 21, 202493.3696.0293.3696.0294.40-
Nov 20, 202492.2093.1092.2093.1091.53-
Nov 19, 202492.1892.1892.0692.0690.51-
Nov 18, 202491.2293.7291.2293.7292.14-
Nov 15, 202498.4298.4292.7292.7291.16-
Nov 14, 202497.6298.7497.6298.7497.08-
Nov 13, 202496.7897.8696.7897.8696.21-
Nov 12, 202497.3898.1097.3898.1096.45-
Nov 11, 202496.7898.3896.7898.3896.72-
Nov 8, 202496.5297.3896.5297.3895.74-
Nov 7, 202497.3097.3097.1097.1095.46-
Nov 6, 202497.1497.1497.0297.0295.39-
Nov 5, 202493.1693.6293.1693.6292.04-
Nov 4, 202491.9493.4891.9493.4891.90-
Nov 1, 202492.4093.3092.4093.3091.73-
Oct 31, 202493.3093.3092.9692.9691.39-
Oct 30, 202493.0093.4093.0093.4091.83-
Oct 29, 202493.9294.5493.9294.5492.95-
Oct 28, 202492.8094.0092.8094.0092.42-
Oct 25, 202492.0092.4892.0092.4890.92-
Oct 24, 202492.3693.0092.3693.0091.43-
Oct 23, 202492.4693.5692.4693.5691.98-
Oct 22, 202494.8494.8493.5693.5691.98-
Oct 21, 202495.4695.4695.4495.4493.83-
Oct 18, 202496.3296.3295.6295.6294.01-
Oct 17, 202496.2697.2096.2697.2095.56-
Oct 16, 202492.6696.4692.6696.4694.83-
Oct 15, 202494.2496.0694.2496.0694.44-
Oct 14, 202493.4294.2893.4294.2892.69-
Oct 11, 202492.3093.7092.3093.7092.12-
Oct 10, 202493.2093.2093.0893.0891.51-
Oct 9, 202491.7293.3091.7293.3091.73-
Oct 8, 202491.1492.1891.1492.1890.63-
Oct 7, 202491.8891.8891.8091.8090.25-
Oct 4, 202490.9692.6090.9692.6091.04-
Oct 3, 202491.6891.6891.6491.6490.10-
Oct 2, 202491.6692.1091.6692.1090.55-
Oct 1, 202492.0292.0291.8491.8490.29-
Sep 30, 202491.2492.2891.2492.2890.73-
Sep 27, 202491.6692.9691.6692.9691.39-
Sep 26, 202489.8889.8889.8889.8888.37-
Sep 25, 202489.9290.7289.9290.7289.19-
Sep 24, 202491.3291.3290.7690.7689.23-
Sep 23, 202491.1091.7491.1091.7490.19-
Sep 20, 2024 0.61761 Dividend
Sep 20, 202491.5091.5091.5091.5089.96-
Sep 19, 202491.9093.4091.9093.4091.14-
Sep 18, 202490.9492.2090.9492.2089.97-
Sep 17, 202490.1291.4090.1291.4089.19-
Sep 16, 202489.2090.9889.2090.9888.78-
Sep 13, 202488.1289.8088.1289.8087.63-
Sep 12, 202488.8288.8288.2088.2086.06-
Sep 11, 202489.0089.0088.2888.2886.14-
Sep 10, 202488.7290.4688.7290.4688.27-
Sep 9, 202489.2889.2888.8688.8686.71-
Sep 6, 202489.3289.7889.3289.7887.61-
Sep 5, 202488.4089.1288.4089.1286.96-
Sep 4, 202488.8890.9088.8890.9088.70-
Sep 3, 202489.8490.0889.8490.0887.90-
Sep 2, 202490.2690.2689.8689.8687.68-
Aug 30, 202488.3689.6088.3689.6087.43-
Aug 29, 202488.4689.2288.4689.2287.06-
Aug 28, 202488.3689.0088.3689.0086.84-
Aug 27, 202487.7688.7487.7688.7486.59-
Aug 26, 202487.3888.6887.3888.6886.53-
Aug 23, 202486.9687.7086.9687.7085.58-
Aug 22, 202486.6686.6686.6686.6684.56-
Aug 21, 202485.9285.9285.9285.9283.84-
Aug 20, 202486.7686.7686.7686.7684.66-
Aug 19, 202486.7686.7686.7686.7684.66-
Aug 16, 202487.0487.0487.0487.0484.93-
Aug 15, 202485.3885.3885.3885.3883.31-
Aug 14, 202485.3485.3485.3485.3483.27-
Aug 13, 202485.5285.5285.5285.5283.45-
Aug 12, 202484.8884.8884.8884.8882.82-
Aug 9, 202485.2485.2485.2485.2483.18-
Aug 8, 202482.1682.1682.1682.1680.17-
Aug 7, 202483.7483.7483.7483.7481.71-
Aug 6, 202482.2482.2482.2482.2480.25-
Aug 5, 202482.8482.8482.8482.8480.83-
Aug 2, 202486.5686.5686.5686.5684.46-
Aug 1, 202489.8689.8689.8689.8687.68-
Jul 31, 202489.6289.6289.6289.6287.45-
Jul 30, 202487.6487.6487.6487.6485.52-
Jul 29, 202487.7287.7287.7287.7285.60-
Jul 26, 202485.5485.5485.5485.5483.47-
Jul 25, 202483.2883.2883.2883.2881.26-
Jul 24, 202484.3684.3684.3684.3682.32-
Jul 23, 202483.4883.4883.4883.4881.46-
Jul 22, 202482.9482.9482.9482.9480.93-
Jul 19, 202483.9683.9683.9683.9681.93-
Jul 18, 202483.3483.3483.3483.3481.32-
Jul 17, 202484.1084.1084.1084.1082.06-
Jul 16, 202485.5285.5285.5285.5283.45-
Jul 15, 202484.9884.9884.9884.9882.92-
Jul 12, 202484.4284.4284.4284.4282.38-
Jul 11, 202483.5083.5083.5083.5081.48-
Jul 10, 202482.9482.9482.9482.9480.93-
Jul 9, 202482.1682.1682.1682.1680.17-
Jul 8, 202481.2481.2481.2481.2479.27-
Jul 5, 202481.6681.6681.6681.6679.68-
Jul 4, 202481.9281.9281.9281.9279.94-
Jul 3, 202482.2682.2682.2682.2680.27-
Jul 2, 202481.0681.0681.0681.0679.10-
Jul 1, 202482.9082.9082.9082.9080.89-
Jun 28, 202482.6282.6282.6282.6280.62-
Jun 27, 202482.1482.1482.1482.1480.15-
Jun 26, 202483.2283.2283.2283.2281.20-
Jun 25, 202484.0284.0284.0284.0281.99-
Jun 24, 202484.0284.0284.0284.0281.99-
Jun 21, 202483.1283.1283.1283.1281.11-
Jun 20, 202484.0484.0484.0484.0482.00-
Jun 19, 202484.1484.1484.1484.1482.10-
Jun 18, 202483.5483.5483.5483.5481.52-
Jun 17, 202482.1082.3682.1082.3680.3720
Jun 14, 202482.6084.0082.6084.0081.9740
Jun 13, 202481.6481.6481.6481.6479.66-
Jun 12, 202482.9482.9482.9482.9480.93-
Jun 11, 202482.7682.7682.7682.7680.76-
Jun 10, 2024 0.61761 Dividend
Jun 10, 202483.3283.3283.3283.3281.30-
Jun 7, 202483.0283.0283.0283.0280.33-
Jun 6, 202483.2283.2283.2283.2280.52-
Jun 5, 202483.4883.4883.4883.4880.77-
Jun 4, 202482.1682.1682.1682.1679.49-
Jun 3, 202485.0885.0885.0885.0882.32-
May 31, 202483.3083.3083.3083.3080.60-
May 30, 202482.8882.8882.8882.8880.19-
May 29, 202484.7284.7284.7284.7281.97-
May 28, 202489.5089.5089.5089.5086.60-
May 27, 202487.1687.1687.1687.1684.33-
May 24, 202486.5486.5486.5486.5483.73-
May 23, 202487.3087.3087.3087.3084.47-
May 22, 202486.8286.8286.8286.8284.00-
May 21, 202487.6087.6087.6087.6084.76-
May 20, 202487.7687.7687.7687.7684.91-
May 17, 202488.2488.2488.2488.2485.38-
May 16, 202489.3289.3289.3289.3286.42-
May 15, 202488.6488.6488.6488.6485.76-
May 14, 202488.6688.6688.6688.6685.78-
May 13, 202488.3688.3688.3688.3685.49-
May 10, 202488.5888.5888.5888.5885.71-
May 9, 202487.7887.7887.7887.7884.93-
May 8, 202487.4487.4487.4487.4484.60-
May 7, 202487.0087.0087.0087.0084.18-
May 6, 202485.7885.7885.7885.7883.00-