Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,936.23 -651.96 (-0.95%) CMC Crypto 200
1,464.38 -20.32 (-1.37%)
Omnicom Group Inc (OCN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 13 |
| 28 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 27 May 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 24 May 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
| 23 May 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 22 May 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 21 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 20 May 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 17 May 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| 16 May 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| 15 May 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| 14 May 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| 13 May 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
| 10 May 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| 09 May 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| 08 May 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| 07 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 06 May 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 03 May 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 02 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 30 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 29 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| 26 Apr 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| 25 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 24 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 23 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 22 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 Apr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 18 Apr 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
| 17 Apr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 16 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 15 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 12 Apr 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 11 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 10 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 09 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 08 Apr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 05 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 04 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 02 Apr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| 28 Mar 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 27 Mar 2024 | 85.30 | 85.30 | 85.16 | 85.16 | 85.16 | - |
| 26 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 25 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 22 Mar 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 21 Mar 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 20 Mar 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| 19 Mar 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 18 Mar 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 15 Mar 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| 14 Mar 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 13 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 12 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 11 Mar 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 08 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 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 | 81.34 | 81.34 | 81.34 | 81.34 | 80.65 | - |
| 04 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.09 | - |
| 01 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.51 | - |
| 29 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 79.84 | - |
| 28 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.91 | - |
| 27 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.71 | - |
| 26 Feb 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 80.47 | - |
| 23 Feb 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.29 | - |
| 22 Feb 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.49 | - |
| 21 Feb 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.37 | - |
| 20 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.62 | - |
| 19 Feb 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 79.95 | - |
| 16 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.48 | - |
| 15 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.84 | - |
| 14 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.17 | - |
| 13 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.92 | - |
| 12 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.10 | - |
| 09 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.02 | - |
| 08 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.76 | - |
| 07 Feb 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.44 | - |
| 06 Feb 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.22 | - |
| 05 Feb 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.18 | - |
| 02 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.12 | - |
| 01 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.39 | - |
| 31 Jan 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.27 | - |
| 30 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 82.81 | - |
| 29 Jan 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 82.35 | - |
| 26 Jan 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.33 | - |
| 25 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 80.89 | - |
| 24 Jan 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.99 | - |
| 23 Jan 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 79.93 | - |
| 22 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.32 | - |
| 19 Jan 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.36 | - |
| 18 Jan 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.08 | - |
| 17 Jan 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.78 | - |
| 16 Jan 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.56 | - |
| 15 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.88 | - |
| 12 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.88 | - |
| 11 Jan 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.14 | - |
| 10 Jan 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.48 | - |
| 09 Jan 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.14 | - |
| *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.