Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,229.69 -2,720.64 (-4.54%) CMC Crypto 200
1,205.19 -55.99 (-4.43%)
Omnicom Group Inc. (OCN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 450 |
| 03 Jul 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
| 02 Jul 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 01 Jul 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 28 Jun 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| 27 Jun 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 26 Jun 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 25 Jun 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 24 Jun 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| 21 Jun 2024 | 83.30 | 83.52 | 83.30 | 83.52 | 83.52 | - |
| 20 Jun 2024 | 84.26 | 84.64 | 84.26 | 84.64 | 84.64 | - |
| 19 Jun 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| 18 Jun 2024 | 83.64 | 83.64 | 83.16 | 83.16 | 83.16 | - |
| 17 Jun 2024 | 81.80 | 83.04 | 81.58 | 83.04 | 83.04 | 450 |
| 14 Jun 2024 | 82.80 | 82.80 | 82.44 | 82.44 | 82.44 | - |
| 13 Jun 2024 | 81.82 | 81.82 | 81.20 | 81.20 | 81.20 | - |
| 12 Jun 2024 | 83.08 | 83.56 | 83.08 | 83.56 | 83.56 | - |
| 11 Jun 2024 | 82.96 | 82.96 | 82.74 | 82.74 | 82.74 | - |
| 10 Jun 2024 | 83.90 | 83.90 | 83.12 | 83.12 | 83.12 | - |
| 10 Jun 2024 | 0.7 Dividend | |||||
| 07 Jun 2024 | 83.18 | 84.36 | 83.18 | 83.76 | 83.06 | 4 |
| 06 Jun 2024 | 83.40 | 83.46 | 83.40 | 83.46 | 82.76 | - |
| 05 Jun 2024 | 83.60 | 83.60 | 83.28 | 83.28 | 82.58 | - |
| 04 Jun 2024 | 82.10 | 84.40 | 82.10 | 83.12 | 82.43 | 150 |
| 03 Jun 2024 | 85.40 | 85.40 | 85.36 | 85.36 | 84.65 | - |
| 31 May 2024 | 83.20 | 84.12 | 82.40 | 84.12 | 83.42 | 135 |
| 30 May 2024 | 83.30 | 83.98 | 83.30 | 83.98 | 83.28 | - |
| 29 May 2024 | 84.86 | 84.86 | 84.72 | 84.72 | 84.01 | - |
| 28 May 2024 | 88.04 | 89.30 | 86.96 | 86.96 | 86.23 | 300 |
| 27 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.26 | 135 |
| 24 May 2024 | 86.48 | 87.14 | 86.48 | 87.14 | 86.41 | - |
| 23 May 2024 | 87.62 | 87.62 | 86.94 | 86.94 | 86.21 | 20 |
| 22 May 2024 | 87.04 | 87.18 | 87.04 | 87.18 | 86.45 | - |
| 21 May 2024 | 87.74 | 87.92 | 87.74 | 87.92 | 87.19 | - |
| 20 May 2024 | 87.96 | 87.96 | 87.90 | 87.90 | 87.17 | - |
| 17 May 2024 | 88.34 | 88.44 | 88.34 | 88.44 | 87.70 | - |
| 16 May 2024 | 89.34 | 89.94 | 89.34 | 89.94 | 89.19 | - |
| 15 May 2024 | 88.82 | 89.20 | 88.82 | 89.20 | 88.45 | - |
| 14 May 2024 | 88.84 | 89.68 | 88.84 | 89.68 | 88.93 | - |
| 13 May 2024 | 88.54 | 89.30 | 88.00 | 89.30 | 88.55 | 60 |
| 10 May 2024 | 88.64 | 88.64 | 88.50 | 88.50 | 87.76 | - |
| 09 May 2024 | 87.96 | 88.24 | 87.96 | 88.24 | 87.50 | - |
| 08 May 2024 | 87.54 | 88.12 | 87.54 | 88.12 | 87.38 | - |
| 07 May 2024 | 85.78 | 87.74 | 85.78 | 87.74 | 87.01 | - |
| 06 May 2024 | 85.80 | 85.88 | 85.80 | 85.88 | 85.16 | - |
| 03 May 2024 | 86.34 | 86.34 | 86.28 | 86.28 | 85.56 | - |
| 02 May 2024 | 86.82 | 87.34 | 86.00 | 87.34 | 86.61 | 220 |
| 30 Apr 2024 | 88.86 | 89.00 | 88.86 | 89.00 | 88.26 | - |
| 29 Apr 2024 | 88.82 | 89.60 | 88.82 | 89.60 | 88.85 | - |
| 26 Apr 2024 | 89.86 | 89.86 | 89.54 | 89.54 | 88.79 | - |
| 25 Apr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.22 | - |
| 24 Apr 2024 | 87.48 | 88.54 | 87.48 | 88.54 | 87.80 | - |
| 23 Apr 2024 | 87.50 | 87.50 | 87.40 | 87.40 | 86.67 | - |
| 22 Apr 2024 | 86.60 | 86.94 | 86.60 | 86.94 | 86.21 | - |
| 19 Apr 2024 | 84.74 | 86.24 | 84.74 | 86.24 | 85.52 | - |
| 18 Apr 2024 | 86.26 | 86.26 | 86.20 | 86.20 | 85.48 | - |
| 17 Apr 2024 | 85.28 | 86.98 | 85.28 | 86.98 | 86.25 | - |
| 16 Apr 2024 | 84.38 | 84.60 | 84.38 | 84.60 | 83.89 | - |
| 15 Apr 2024 | 84.64 | 85.96 | 84.64 | 85.96 | 85.24 | - |
| 12 Apr 2024 | 85.82 | 86.32 | 85.82 | 86.32 | 85.60 | - |
| 11 Apr 2024 | 84.92 | 85.48 | 84.56 | 85.48 | 84.77 | 62 |
| 10 Apr 2024 | 86.10 | 86.50 | 85.70 | 85.70 | 84.98 | 72 |
| 09 Apr 2024 | 85.24 | 85.80 | 85.24 | 85.80 | 85.08 | - |
| 08 Apr 2024 | 84.92 | 85.46 | 84.92 | 85.46 | 84.75 | - |
| 05 Apr 2024 | 85.64 | 85.64 | 84.88 | 84.88 | 84.17 | - |
| 04 Apr 2024 | 87.08 | 87.28 | 87.08 | 87.28 | 86.55 | - |
| 03 Apr 2024 | 87.64 | 88.14 | 87.64 | 88.14 | 87.40 | - |
| 02 Apr 2024 | 89.08 | 89.08 | 88.48 | 88.48 | 87.74 | - |
| 28 Mar 2024 | 87.36 | 89.56 | 87.36 | 89.56 | 88.81 | - |
| 27 Mar 2024 | 85.46 | 86.64 | 85.46 | 86.64 | 85.92 | 5 |
| 26 Mar 2024 | 85.50 | 85.74 | 85.50 | 85.74 | 85.02 | - |
| 25 Mar 2024 | 86.30 | 87.22 | 86.30 | 87.22 | 86.49 | - |
| 22 Mar 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.54 | - |
| 21 Mar 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 84.71 | - |
| 20 Mar 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 84.77 | - |
| 19 Mar 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.21 | - |
| 18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.30 | - |
| 15 Mar 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 83.54 | - |
| 14 Mar 2024 | 87.04 | 87.04 | 85.74 | 85.74 | 85.02 | 45 |
| 13 Mar 2024 | 86.30 | 86.70 | 86.30 | 86.70 | 85.98 | - |
| 12 Mar 2024 | 85.86 | 86.56 | 85.86 | 86.56 | 85.84 | - |
| 11 Mar 2024 | 82.98 | 85.54 | 82.98 | 85.54 | 84.83 | - |
| 08 Mar 2024 | 83.90 | 84.26 | 83.90 | 84.26 | 83.56 | - |
| 08 Mar 2024 | 0.7 Dividend | |||||
| 07 Mar 2024 | 82.52 | 83.38 | 82.52 | 83.38 | 81.99 | - |
| 06 Mar 2024 | 81.54 | 81.60 | 81.54 | 81.60 | 80.24 | - |
| 05 Mar 2024 | 81.54 | 82.88 | 81.54 | 82.20 | 80.83 | 4 |
| 04 Mar 2024 | 80.96 | 81.72 | 80.96 | 81.72 | 80.36 | - |
| 01 Mar 2024 | 81.28 | 81.28 | 81.26 | 81.26 | 79.90 | - |
| 29 Feb 2024 | 80.62 | 81.16 | 80.62 | 81.16 | 79.81 | - |
| 28 Feb 2024 | 81.80 | 81.80 | 80.98 | 80.98 | 79.63 | - |
| 27 Feb 2024 | 81.22 | 81.88 | 81.22 | 81.88 | 80.51 | - |
| 26 Feb 2024 | 81.28 | 81.80 | 81.28 | 81.80 | 80.44 | - |
| 23 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 79.73 | - |
| 22 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.10 | - |
| 21 Feb 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 79.87 | - |
| 20 Feb 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 78.98 | - |
| 19 Feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 79.43 | - |
| 16 Feb 2024 | 80.28 | 80.48 | 80.28 | 80.48 | 79.14 | - |
| 15 Feb 2024 | 79.54 | 80.74 | 79.54 | 80.74 | 79.39 | - |
| *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.