Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,462.20 +184.02 (+0.29%) CMC Crypto 200
1,351.81 -8.51 (-0.63%)
Omnicom Group Inc (OCN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 20 Jun 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| 19 Jun 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
| 18 Jun 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| 17 Jun 2024 | 82.10 | 82.36 | 82.10 | 82.36 | 82.36 | 20 |
| 14 Jun 2024 | 82.60 | 84.00 | 82.60 | 84.00 | 84.00 | 40 |
| 13 Jun 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 12 Jun 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 11 Jun 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| 10 Jun 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 10 Jun 2024 | 0.7 Dividend | |||||
| 07 Jun 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 82.32 | - |
| 06 Jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.52 | - |
| 05 Jun 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 82.78 | - |
| 04 Jun 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 81.47 | - |
| 03 Jun 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 84.36 | - |
| 31 May 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.60 | - |
| 30 May 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.18 | - |
| 29 May 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.01 | - |
| 28 May 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.75 | - |
| 27 May 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.43 | - |
| 24 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.81 | - |
| 23 May 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.56 | - |
| 22 May 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.09 | - |
| 21 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.86 | - |
| 20 May 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.02 | - |
| 17 May 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 87.50 | - |
| 16 May 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 88.57 | - |
| 15 May 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 87.89 | - |
| 14 May 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 87.91 | - |
| 13 May 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 87.61 | - |
| 10 May 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 87.83 | - |
| 09 May 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.04 | - |
| 08 May 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 86.70 | - |
| 07 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.27 | - |
| 06 May 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.06 | - |
| 03 May 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 85.61 | - |
| 02 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.81 | - |
| 30 Apr 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.01 | - |
| 29 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.11 | - |
| 26 Apr 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.08 | - |
| 25 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.15 | - |
| 24 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 86.60 | - |
| 23 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.56 | - |
| 22 Apr 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 85.69 | - |
| 19 Apr 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 83.85 | - |
| 18 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.33 | - |
| 17 Apr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 85.85 | - |
| 16 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.79 | - |
| 15 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
| 12 Apr 2024 | 85.78 | 85.88 | 85.78 | 85.88 | 85.16 | 4 |
| 11 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
| 10 Apr 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.20 | - |
| 09 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 84.32 | - |
| 08 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.03 | - |
| 05 Apr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 84.72 | - |
| 04 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.17 | - |
| 03 Apr 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 86.88 | - |
| 02 Apr 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.53 | - |
| 28 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.46 | - |
| 27 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.58 | - |
| 26 Mar 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.56 | - |
| 25 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.87 | - |
| 22 Mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.09 | - |
| 21 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.98 | - |
| 20 Mar 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 84.62 | - |
| 19 Mar 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.07 | - |
| 18 Mar 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 84.46 | 25 |
| 15 Mar 2024 | 84.42 | 84.48 | 84.42 | 84.48 | 83.77 | 45 |
| 14 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.27 | - |
| 13 Mar 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.55 | - |
| 12 Mar 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.12 | - |
| 11 Mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.34 | - |
| 08 Mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 82.54 | - |
| 08 Mar 2024 | 0.7 Dividend | |||||
| 07 Mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 80.97 | - |
| 06 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.03 | - |
| 05 Mar 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 79.97 | - |
| 04 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.44 | - |
| 01 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 79.83 | - |
| 29 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.24 | - |
| 28 Feb 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 80.40 | - |
| 27 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.03 | - |
| 26 Feb 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 79.79 | - |
| 23 Feb 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 79.69 | - |
| 22 Feb 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 79.81 | - |
| 21 Feb 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 79.69 | - |
| 20 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.95 | - |
| 19 Feb 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 79.28 | - |
| 16 Feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 78.73 | - |
| 15 Feb 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.14 | - |
| 14 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 77.45 | - |
| 13 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.26 | - |
| 12 Feb 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 76.43 | - |
| 09 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.36 | - |
| 08 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.10 | - |
| 07 Feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 80.79 | - |
| 06 Feb 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 80.50 | - |
| 05 Feb 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 81.48 | - |
| 02 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 80.44 | - |
| *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.