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

Stuttgart - Delayed Quote EUR

Omnicom Group Inc (OCN.SG)

66.48
-1.72
(-2.52%)
As of 2:18:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202567.0467.0466.4866.4866.48-
May 2, 202566.1868.2066.1868.2068.20-
Apr 30, 202566.0266.7064.8466.7066.70-
Apr 29, 202566.3266.6465.6866.6466.64-
Apr 28, 202564.9664.9664.9264.9264.92-
Apr 25, 202566.7866.7865.6265.8065.80-
Apr 24, 202563.8066.8263.8066.8266.82-
Apr 23, 202564.7065.9464.3664.5464.54-
Apr 22, 202561.8263.9661.8263.9663.96-
Apr 17, 202562.7264.1662.7264.1664.16-
Apr 16, 202565.0265.0265.0265.0265.02-
Apr 15, 202566.8468.1666.8468.1668.16-
Apr 14, 202566.1067.8465.7267.8467.8460
Apr 11, 202565.8466.5265.8466.5266.52225
Apr 10, 202569.2269.2269.2269.2269.22-
Apr 9, 202561.5461.5460.3660.3660.36-
Apr 8, 202565.7068.1065.7068.1068.10150
Apr 7, 202563.0063.0062.8662.8662.86-
Apr 4, 202567.2667.5666.2866.2866.28-
Apr 3, 202570.0270.0268.2668.5068.50-
Apr 2, 202573.3473.5273.0273.0873.08-
Apr 1, 202575.7675.7673.3274.0274.02-
Mar 31, 202573.6276.4873.6276.4276.42-
Mar 28, 202574.2274.2274.2274.2274.22-
Mar 27, 202574.9874.9874.9874.9874.98-
Mar 26, 202573.9073.9273.9073.9273.927
Mar 25, 202573.0273.0273.0273.0273.02-
Mar 24, 202574.8474.8474.8474.8474.84-
Mar 21, 202573.9073.9073.9073.9073.90-
Mar 20, 202574.3874.3874.3874.3874.38-
Mar 19, 202574.2474.2474.2474.2474.24-
Mar 18, 202572.9673.7472.9673.7473.74-
Mar 17, 202573.4673.4673.4673.4673.46-
Mar 14, 202573.0874.1473.0874.1074.10-
Mar 13, 202573.0274.3673.0273.1473.1432
Mar 12, 202575.1675.1672.8674.1474.14-
Mar 11, 2025 0.61691 Dividend
Mar 11, 202577.4877.4875.6876.0676.06-
Mar 10, 202577.4880.5477.4878.8478.14-
Mar 7, 202575.6875.6875.6875.6875.01-
Mar 6, 202575.5076.4675.5076.4675.78-
Mar 5, 202575.9475.9475.7675.7675.09-
Mar 4, 202576.9676.9675.6676.3075.62300
Mar 3, 202578.8678.8676.9276.9276.24-
Feb 28, 202578.1878.1878.1878.1877.49-
Feb 27, 202579.5079.5078.1878.1877.49-
Feb 26, 202579.2879.6479.2879.6478.93-
Feb 25, 202579.3479.9279.3479.9279.21-
Feb 24, 202578.0880.2278.0880.2279.51-
Feb 21, 202579.0679.1278.4678.4677.76-
Feb 20, 202579.4079.4078.9479.1678.46-
Feb 19, 202579.3080.8279.3080.3079.59-
Feb 18, 202578.0679.3678.0679.3678.66-
Feb 17, 202577.6477.9477.6477.9477.25-
Feb 14, 202577.8478.2277.8478.2277.53-
Feb 13, 202577.4277.9477.4277.9477.25-
Feb 12, 202578.7278.7278.0278.1077.4125
Feb 11, 202579.5279.5279.4279.4278.71-
Feb 10, 202580.2280.2279.9479.9679.25-
Feb 7, 202580.5281.4280.5280.9880.26-
Feb 6, 202581.2881.5080.6680.6679.943
Feb 5, 202583.3283.3279.5280.6479.92-
Feb 4, 202584.4884.6283.1884.0283.27-
Feb 3, 202582.9085.0082.9084.9084.15-
Jan 31, 202582.8083.5082.8083.5082.76-
Jan 30, 202582.7483.0682.7483.0682.32-
Jan 29, 202582.8483.4282.8483.4282.68-
Jan 28, 202583.6084.2483.6083.6282.88-
Jan 27, 202581.5684.0281.5684.0283.27-
Jan 24, 202581.7282.4681.5282.4681.73-
Jan 23, 202582.0882.6882.0082.6881.95-
Jan 22, 202582.4882.5481.9882.0281.29-
Jan 21, 202581.8882.8481.8882.8482.105
Jan 20, 202582.0482.0481.5281.6080.88-
Jan 17, 202582.9282.9282.7282.7281.99-
Jan 16, 202582.6083.1482.6083.1482.40-
Jan 15, 202581.7882.8081.7882.7482.01-
Jan 14, 202580.6082.1680.3481.8881.15-
Jan 13, 202579.3881.0879.3881.0880.36-
Jan 10, 202580.9880.9879.7079.7078.99-
Jan 9, 202580.9280.9280.8680.8680.14200
Jan 8, 202581.2681.2681.2681.2680.54-
Jan 7, 202581.1881.1881.0281.0280.30-
Jan 6, 202582.5682.5682.5682.5681.83-
Jan 3, 202583.5683.6483.3283.3282.5822
Jan 2, 202582.4683.9482.4683.9483.19-
Dec 30, 202482.0082.0082.0082.0081.27-
Dec 27, 202483.3283.3283.3283.3282.58-
Dec 23, 202484.7284.7283.6083.6082.86-
Dec 20, 2024 0.61691 Dividend
Dec 20, 202483.2283.2283.2283.2282.48-
Dec 19, 202484.1284.1284.1284.1282.68-
Dec 18, 202484.2084.2084.2084.2082.76-
Dec 17, 202485.2886.3884.0884.0882.64-
Dec 16, 202485.2886.3885.2886.3884.90-
Dec 13, 202485.5285.9684.9685.9684.49-
Dec 12, 202486.7487.3886.0086.2484.76-
Dec 11, 202487.1687.9887.1687.7686.26-
Dec 10, 202487.2288.1287.2288.1286.61-
Dec 9, 202496.0096.0096.0096.0094.36-
Dec 6, 202496.7896.7896.7896.7895.12-
Dec 5, 202498.0298.0297.5497.5495.87100
Dec 4, 202498.3298.5498.0498.0496.368
Dec 3, 202499.1299.1298.4698.4696.77-
Dec 2, 202498.7499.7298.7499.7298.01-
Nov 29, 202498.6298.6298.6298.6296.93-
Nov 28, 202498.2498.8698.2498.8697.17-
Nov 27, 202499.2099.2098.6098.6096.91-
Nov 26, 202499.18100.0599.1899.6497.93-
Nov 25, 202497.7697.7697.7697.7696.09-
Nov 22, 202496.7497.7696.7497.6295.95-
Nov 21, 202493.3097.2893.3097.2895.61-
Nov 20, 202492.2093.6292.2093.6292.02-
Nov 19, 202492.1692.1692.1692.1690.58-
Nov 18, 202491.0291.0291.0291.0289.46-
Nov 15, 202498.2698.2698.2698.2696.58-
Nov 14, 202497.6299.7497.6299.7498.03-
Nov 13, 202496.7899.7096.7897.7296.05300
Nov 12, 202497.3698.1097.3697.4495.77-
Nov 11, 202496.7898.1696.7897.5295.85-
Nov 8, 202496.4897.2696.4497.2695.59-
Nov 7, 202497.2897.2896.8496.8495.18-
Nov 6, 202497.3498.3697.3497.8896.20-
Nov 5, 202493.1693.9293.1693.9292.31-
Nov 4, 202491.9693.4091.9693.4091.80-
Nov 1, 202492.2293.3692.2293.3291.72-
Oct 31, 202493.2893.6893.0293.0291.43-
Oct 30, 202493.0093.8892.4693.8892.27-
Oct 29, 202493.9294.6891.1691.1689.60-
Oct 28, 202492.8494.6092.3894.6092.98-
Oct 25, 202492.1092.9892.1092.9891.39-
Oct 24, 202492.3492.8692.3492.8691.27-
Oct 23, 202492.4493.4692.4493.4691.86-
Oct 22, 202494.8694.8693.1093.4491.84-
Oct 21, 202495.4895.4895.4695.4693.83-
Oct 18, 202496.3296.3295.7295.7294.08-
Oct 17, 202496.2897.2496.2896.7895.12-
Oct 16, 202492.6492.6490.0090.0088.46-
Oct 15, 202494.2496.0894.2496.0894.43-
Oct 14, 202493.4293.4293.4293.4291.82-
Oct 11, 202492.3093.9692.2293.9692.3518
Oct 10, 202493.2093.2092.8692.8691.27-
Oct 9, 202491.7093.8891.6493.6492.04-
Oct 8, 202491.1692.5291.0292.5290.94-
Oct 7, 202491.8891.8891.2091.6690.09-
Oct 4, 202490.9692.7290.9692.4290.84-
Oct 3, 202491.6891.6891.0891.2289.66-
Oct 2, 202491.8292.1891.8092.1890.60-
Oct 1, 202491.2292.7290.6892.7291.13-
Sep 30, 202491.2292.4890.6892.4890.90-
Sep 27, 202491.6692.3091.6692.3090.72-
Sep 26, 202489.8891.6889.8891.6890.11-
Sep 25, 202489.8890.3089.8890.3088.75-
Sep 24, 202491.3291.3290.8890.8889.32-
Sep 23, 202491.1291.8091.1291.8090.23-
Sep 20, 2024 0.61691 Dividend
Sep 20, 202491.5091.8091.3691.8090.23-
Sep 19, 202491.8893.0891.8893.0490.76-
Sep 18, 202491.1292.2691.1292.2690.0040
Sep 17, 202490.1091.9490.1091.0888.85-
Sep 16, 202489.1891.1889.0890.6488.42-
Sep 13, 202488.1289.9888.1289.9887.77-
Sep 12, 202488.8088.8088.3488.3486.17-
Sep 11, 202488.9889.5488.9889.5487.34-
Sep 10, 202488.7690.0288.6290.0287.81-
Sep 9, 202489.2889.6288.9889.6287.4239
Sep 6, 202489.3489.3488.9289.2287.03-
Sep 5, 202488.4289.8288.2289.8287.62-
Sep 4, 202488.8288.8888.8288.8886.70-
Sep 3, 202489.8489.8489.4489.4487.2560
Sep 2, 202490.3890.3889.7289.8887.68-
Aug 30, 202488.3888.3888.3888.3886.21-
Aug 29, 202488.2889.2888.0888.7086.52-
Aug 28, 202488.2889.1088.0888.4086.23-
Aug 27, 202487.8488.8487.5288.4486.27-
Aug 26, 202487.3688.8887.2688.5686.39-
Aug 23, 202486.9487.6686.9487.6685.51-
Aug 22, 202486.6487.5086.6487.5085.35-
Aug 21, 202485.9286.9085.9286.9084.77-
Aug 20, 202486.7486.7486.7486.7484.61-
Aug 19, 202486.7287.2086.7286.9684.83-
Aug 16, 202487.0687.0687.0687.0684.93-
Aug 15, 202485.3887.4085.3887.3085.16-
Aug 14, 202485.4886.1485.4885.9683.85-
Aug 13, 202485.6885.9485.6885.9483.83-
Aug 12, 202484.8486.3284.8486.3284.20-
Aug 9, 202485.4085.4085.1485.2483.15-
Aug 8, 202482.1282.1282.1282.1280.11-
Aug 7, 202483.7084.5483.0883.0881.04-
Aug 6, 202482.1684.6482.1684.6482.5620
Aug 5, 202482.7082.7081.3081.3079.31-
Aug 2, 202486.7286.7283.9483.9481.88-
Aug 1, 202489.8890.0889.1289.1286.93-
Jul 31, 202489.6490.7689.6090.6288.40-
Jul 30, 202487.6090.4487.3690.4488.22-
Jul 29, 202487.5687.8487.4287.8485.69-
Jul 26, 202485.5686.5685.3886.5684.44-
Jul 25, 202483.3686.5082.9886.5084.38-
Jul 24, 202484.1684.1683.1483.1481.10-
Jul 23, 202483.4884.8683.4884.8082.72-
Jul 22, 202482.9083.2482.3083.2481.20-
Jul 19, 202483.9683.9683.9683.9681.90-
Jul 18, 202483.1884.2882.7284.2882.21-
Jul 17, 202484.1284.1283.1683.7081.65-
Jul 16, 202485.5087.4285.5087.3085.16-
Jul 15, 202485.0085.8085.0085.8083.70-
Jul 12, 202484.4685.7084.1285.7083.60-
Jul 11, 202483.5084.8483.2684.8482.76-
Jul 10, 202482.9484.1882.9483.7681.71-
Jul 9, 202482.1682.1682.1682.1680.15-
Jul 8, 202481.3082.5481.3082.5480.52-
Jul 5, 202481.6681.7681.6681.7679.76-
Jul 4, 202482.1082.1082.1082.1080.09-
Jul 3, 202482.2683.3282.2683.3281.28-
Jul 2, 202481.0681.0681.0681.0679.07-
Jul 1, 202482.8482.9681.5881.5879.58-
Jun 28, 202482.6283.2282.6283.1681.12-
Jun 27, 202482.1682.5681.9882.5680.54-
Jun 26, 202483.2283.2282.0082.0079.99-
Jun 25, 202484.0284.0283.7683.7681.71-
Jun 24, 202483.8883.8883.8083.8081.75-
Jun 21, 202483.1284.3483.1284.2482.17-
Jun 20, 202484.0284.2083.6283.7081.65-
Jun 19, 202484.1284.1283.8483.8481.78-
Jun 18, 202483.5483.5483.5483.5481.49-
Jun 17, 202481.8483.5881.8483.5881.53-
Jun 14, 202482.6082.6082.6082.6080.57-
Jun 13, 202481.6482.6681.3282.6680.63-
Jun 12, 202483.0483.0482.6682.6680.63-
Jun 11, 202482.8083.2082.8083.2081.16-
Jun 10, 2024 0.61691 Dividend
Jun 10, 202483.3283.3283.2883.2881.24-
Jun 7, 202483.0283.9282.6283.9281.18-
Jun 6, 202483.2083.4283.2083.2080.48-
Jun 5, 202483.5883.5883.1483.2280.50-
Jun 4, 202482.1482.1481.8681.9879.30-
Jun 3, 202485.1085.1084.8884.9482.17-
May 31, 202483.1683.4682.7283.4680.73-
May 30, 202482.8882.8882.8882.8880.17-
May 29, 202484.7884.7884.6084.6081.84-
May 28, 202489.0089.0085.6885.6882.88-
May 27, 202487.1887.5087.1287.5084.64-
May 24, 202486.5486.9486.2886.8684.02-
May 23, 202487.2688.8687.0287.0884.2430
May 22, 202486.8687.3086.7887.3084.45-
May 21, 202487.7087.7887.4087.4084.55-
May 20, 202487.7287.7287.7287.7284.86-
May 17, 202488.3288.3688.3288.3685.47-
May 16, 202489.1089.1889.0489.1886.2750
May 15, 202488.6289.5088.6289.5086.58-
May 14, 202488.6490.0288.6488.8285.92400
May 13, 202488.3689.3088.3289.0686.15-
May 10, 202488.5888.5888.5888.5885.69-
May 9, 202487.7487.7487.7487.7484.87-
May 8, 202487.4688.4287.4688.4285.53-
May 7, 202487.0087.0087.0087.0084.16-
May 6, 202485.6686.0085.6686.0083.19-

Related Tickers

PU4.BE Publicis Groupe SA
91.36
-0.15%
 
AEM.AT ALTER EGO MEDIA S.A.
4.1240
+0.63%
 
HCO.PA High Co. SA
3.2100
+0.94%
 
0FQI.IL Publicis Groupe S.A.
91.26
+2.70%
 
MAKS.MC Making Science Group, S.A.
8.70
-1.14%
 
KDOZF Kidoz Inc.
0.2100
0.00%
 
MIRI.L Mirriad Advertising plc
0.0300
-28.57%
 
ALALO.PA Acheter-Louer.Fr SA
0.0004
+33.33%
 
CNET ZW Data Action Technologies Inc.
1.5800
+0.64%
 
HAO Haoxi Health Technology Limited
1.3200
0.00%