Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,201.85 +610.43 (+1.06%) CMC Crypto 200
1,254.08 -16.66 (-1.31%)
Omnicom Group Inc (OCN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 8 |
| 30 Apr 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| 29 Apr 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 26 Apr 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| 25 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 24 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 23 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 22 Apr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 19 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 18 Apr 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| 17 Apr 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 16 Apr 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| 15 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 12 Apr 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| 11 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 10 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 09 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 08 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 05 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 04 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 02 Apr 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| 28 Mar 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 27 Mar 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| 26 Mar 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| 25 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 22 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 21 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 20 Mar 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 19 Mar 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 18 Mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 15 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 14 Mar 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 13 Mar 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 12 Mar 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 11 Mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| 08 Mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
| 08 Mar 2024 | 0.7 Dividend | |||||
| 07 Mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.66 | - |
| 06 Mar 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.69 | - |
| 05 Mar 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 80.63 | - |
| 04 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.09 | - |
| 01 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.53 | - |
| 29 Feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 79.80 | - |
| 28 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.91 | - |
| 27 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.67 | - |
| 26 Feb 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.45 | - |
| 23 Feb 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.33 | - |
| 22 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.41 | - |
| 21 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.35 | - |
| 20 Feb 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 79.60 | - |
| 19 Feb 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 79.93 | - |
| 16 Feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.40 | - |
| 15 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.82 | - |
| 14 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.17 | - |
| 13 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 78.90 | - |
| 12 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.10 | - |
| 09 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.00 | - |
| 08 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.73 | - |
| 07 Feb 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 81.46 | - |
| 06 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.16 | - |
| 05 Feb 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.16 | - |
| 02 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.14 | - |
| 01 Feb 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 82.35 | - |
| 31 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.29 | - |
| 30 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.79 | - |
| 29 Jan 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 82.31 | - |
| 26 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.29 | - |
| 25 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.91 | - |
| 24 Jan 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.99 | - |
| 23 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.91 | - |
| 22 Jan 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.34 | - |
| 19 Jan 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 79.42 | - |
| 18 Jan 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.04 | - |
| 17 Jan 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.78 | - |
| 16 Jan 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.54 | - |
| 15 Jan 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 79.90 | - |
| 12 Jan 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 79.90 | - |
| 11 Jan 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.18 | - |
| 10 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.44 | - |
| 09 Jan 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.14 | - |
| 08 Jan 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.78 | - |
| 05 Jan 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.52 | - |
| 04 Jan 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.52 | - |
| 03 Jan 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.39 | - |
| 02 Jan 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.30 | - |
| 29 Dec 2023 | 77.78 | 78.16 | 77.78 | 78.16 | 77.50 | - |
| 28 Dec 2023 | 77.24 | 77.24 | 77.24 | 77.24 | 76.58 | - |
| 27 Dec 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 77.32 | - |
| 22 Dec 2023 | 77.56 | 77.56 | 77.56 | 77.56 | 76.90 | - |
| 21 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 76.56 | - |
| 21 Dec 2023 | 0.7 Dividend | |||||
| 20 Dec 2023 | 78.48 | 78.48 | 78.48 | 78.48 | 77.12 | - |
| 19 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 77.00 | - |
| 18 Dec 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 77.71 | - |
| 15 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 76.71 | - |
| 14 Dec 2023 | 76.34 | 76.34 | 76.34 | 76.34 | 75.02 | - |
| 13 Dec 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 75.76 | - |
| 12 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 75.88 | - |
| 11 Dec 2023 | 75.52 | 75.52 | 75.52 | 75.52 | 74.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.