Omnicom Group Inc (OCN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 84.00 | 84.00 | 84.00 | 83.22 | 83.22 | 13 |
| 25 Jun 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 24 Jun 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| 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 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 18 Jun 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| 17 Jun 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 14 Jun 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 13 Jun 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 12 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 11 Jun 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 10 Jun 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 10 Jun 2024 | 0.7 Dividend | |||||
| 07 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.30 | - |
| 06 Jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.52 | - |
| 05 Jun 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.80 | - |
| 04 Jun 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.45 | - |
| 03 Jun 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 84.36 | - |
| 31 May 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.48 | - |
| 30 May 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.18 | - |
| 29 May 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.08 | - |
| 28 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.25 | - |
| 27 May 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 86.41 | - |
| 24 May 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 85.79 | - |
| 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 | 87.72 | 87.72 | 87.72 | 87.72 | 86.98 | - |
| 17 May 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 87.44 | - |
| 16 May 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.37 | - |
| 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 | 85.64 | 85.64 | 85.64 | 85.64 | 84.92 | - |
| 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 | 88.80 | 88.80 | 88.80 | 88.80 | 88.05 | - |
| 29 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.11 | - |
| 26 Apr 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 88.71 | - |
| 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 | 86.50 | 86.50 | 86.50 | 86.50 | 85.77 | - |
| 19 Apr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 83.91 | - |
| 18 Apr 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 85.35 | - |
| 17 Apr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.83 | - |
| 16 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 83.81 | - |
| 15 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.99 | - |
| 12 Apr 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.06 | - |
| 11 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.01 | - |
| 10 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.22 | - |
| 09 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 84.32 | - |
| 08 Apr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.05 | - |
| 05 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 84.74 | - |
| 04 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.15 | - |
| 03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.76 | - |
| 02 Apr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 88.31 | - |
| 28 Mar 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.50 | - |
| 27 Mar 2024 | 85.30 | 85.30 | 85.16 | 85.16 | 84.44 | - |
| 26 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.58 | - |
| 25 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.41 | - |
| 22 Mar 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 85.39 | - |
| 21 Mar 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.00 | - |
| 20 Mar 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 84.62 | - |
| 19 Mar 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.06 | - |
| 18 Mar 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.10 | - |
| 15 Mar 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 83.71 | - |
| 14 Mar 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.11 | - |
| 13 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 85.41 | - |
| 12 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 84.92 | - |
| 11 Mar 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 82.36 | - |
| 08 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.56 | - |
| 08 Mar 2024 | 0.7 Dividend | |||||
| 07 Mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 80.97 | - |
| 06 Mar 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.01 | - |
| 05 Mar 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 79.97 | - |
| 04 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 79.42 | - |
| 01 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 79.83 | - |
| 29 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 79.16 | - |
| 28 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.22 | - |
| 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 | 80.98 | 80.98 | 80.98 | 80.98 | 79.61 | - |
| 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 | 80.16 | 80.16 | 80.16 | 80.16 | 78.81 | - |
| 15 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.18 | - |
| 14 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 77.51 | - |
| 13 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.26 | - |
| 12 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 76.45 | - |
| 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 | 82.14 | 82.14 | 82.14 | 82.14 | 80.76 | - |
| *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.