Omnicom

OMC
🏛️ germany →
67.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.57 77.00 75.49 75.49 0.0M
2022-12-29 75.78 76.81 74.81 76.70 0.0M
2022-12-28 75.97 75.97 75.97 75.97 0.0M
2022-12-27 74.50 76.72 74.00 76.53 0.0M
2022-12-23 73.24 74.71 73.00 74.67 0.0M
2022-12-22 74.76 74.76 73.10 73.95 0.0M
2022-12-21 73.16 74.24 73.16 74.19 0.0M
2022-12-20 73.00 73.00 72.88 72.88 0.0M
2022-12-19 72.24 72.43 72.24 72.43 0.0M
2022-12-16 72.31 72.76 72.31 72.71 0.0M
2022-12-15 75.05 75.05 74.71 74.71 0.0M
2022-12-14 75.39 76.51 74.61 76.51 0.0M
2022-12-13 73.80 76.29 73.50 75.33 0.0M
2022-12-12 72.20 72.85 72.15 72.85 0.0M
2022-12-09 72.43 72.43 72.43 72.43 0.0M
2022-12-08 71.48 72.83 71.48 71.83 0.0M
2022-12-07 73.40 73.40 71.71 72.50 0.0M
2022-12-06 72.79 72.79 72.79 72.79 0.0M
2022-12-05 73.41 73.41 73.41 73.41 0.0M
2022-12-02 76.42 76.42 75.05 75.05 0.0M
2022-12-01 76.08 76.14 76.08 76.14 0.0M
2022-11-29 76.32 76.32 74.40 75.65 0.0M
2022-11-28 75.50 75.50 75.50 75.50 0.0M
2022-11-25 74.42 75.90 74.42 75.90 0.0M
2022-11-24 74.53 74.53 74.44 74.44 0.0M
2022-11-23 76.29 76.29 75.03 75.25 0.0M
2022-11-22 74.10 75.59 74.10 75.59 0.0M
2022-11-21 74.38 75.61 74.15 74.84 0.0M
2022-11-18 75.01 75.01 75.01 75.01 0.0M
2022-11-16 74.29 74.29 73.22 73.30 0.0M
2022-11-14 74.31 75.92 74.31 75.31 0.0M
2022-11-11 73.83 73.87 73.58 73.62 0.0M
2022-11-09 74.37 74.37 73.70 73.70 0.0M
2022-11-08 72.23 74.00 72.23 74.00 0.0M
2022-11-07 73.12 73.12 72.49 72.49 0.0M
2022-11-04 72.23 72.23 72.23 72.23 0.0M
2022-11-03 72.35 72.57 71.45 72.57 0.0M
2022-11-02 73.02 73.02 73.02 73.02 0.0M
2022-11-01 72.92 74.21 72.58 74.21 0.0M
2022-10-31 72.10 73.24 72.10 73.24 0.0M
2022-10-28 70.63 72.75 70.63 72.75 0.0M
2022-10-27 70.70 72.04 70.70 72.04 0.0M
2022-10-26 71.55 72.06 71.03 71.40 0.0M
2022-10-25 71.65 71.89 71.65 71.89 0.0M
2022-10-24 71.82 72.00 70.74 72.00 0.0M
2022-10-19 71.30 72.30 69.86 69.86 0.0M
2022-10-18 69.21 70.05 69.21 70.05 0.0M
2022-10-17 68.26 69.97 68.26 69.97 0.0M
2022-10-14 69.28 70.20 68.83 70.20 0.0M
2022-10-13 69.56 69.77 69.56 69.77 0.0M
2022-10-11 66.33 66.33 66.33 66.33 0.0M
2022-10-10 67.62 67.62 66.90 66.90 0.0M
2022-10-07 66.44 67.73 66.44 67.73 0.0M
2022-10-06 67.14 67.14 67.00 67.00 0.0M
2022-10-05 66.36 66.36 66.36 66.36 0.0M
2022-10-04 64.89 64.98 64.01 64.01 0.0M
2022-10-03 65.68 65.68 64.00 64.86 0.0M
2022-09-29 65.54 65.54 65.20 65.20 0.0M
2022-09-28 66.70 66.70 66.70 66.70 0.0M
2022-09-27 65.41 65.41 65.41 65.41 0.0M
2022-09-26 65.20 65.70 64.70 64.83 0.0M
2022-09-23 64.38 65.00 64.38 64.66 0.0M
2022-09-21 67.08 67.08 67.08 67.08 0.0M
2022-09-20 67.61 67.91 67.61 67.91 0.0M
2022-09-19 67.54 67.58 65.99 67.58 0.0M
2022-09-16 69.37 69.37 66.97 66.97 0.0M
2022-09-15 68.83 69.42 68.83 69.41 0.0M
2022-09-14 68.52 68.52 67.53 67.53 0.0M
2022-09-13 70.58 70.58 69.35 69.35 0.0M
2022-09-12 70.84 70.84 70.26 70.26 0.0M
2022-09-09 66.97 68.89 66.97 68.89 0.0M
2022-09-08 68.17 68.17 68.17 68.17 0.0M
2022-09-07 66.00 66.99 66.00 66.99 0.0M
2022-09-06 66.20 66.79 66.20 66.73 0.0M
2022-09-05 66.51 66.51 66.24 66.24 0.0M
2022-09-02 66.25 67.31 66.25 66.84 0.0M
2022-09-01 65.81 66.53 65.81 66.53 0.0M
2022-08-31 68.70 68.70 67.30 67.30 0.0M
2022-08-30 68.96 68.96 68.96 68.96 0.0M
2022-08-29 67.84 69.18 67.48 68.50 0.0M
2022-08-26 69.29 69.29 68.89 68.91 0.0M
2022-08-25 70.64 70.74 70.62 70.74 0.0M
2022-08-24 69.58 69.58 69.58 69.58 0.0M
2022-08-23 69.51 69.51 69.16 69.16 0.0M
2022-08-18 71.17 72.50 71.17 72.50 0.0M
2022-08-17 71.44 71.44 71.44 71.44 0.0M
2022-08-16 70.45 70.45 70.10 70.10 0.0M
2022-08-15 71.35 71.76 69.94 71.76 0.0M
2022-08-12 69.80 69.80 69.80 69.80 0.0M
2022-08-11 70.32 70.32 69.18 69.78 0.0M
2022-08-10 68.25 70.00 68.25 70.00 0.0M
2022-08-09 69.80 69.80 68.80 68.80 0.0M
2022-08-08 67.50 69.01 67.50 69.01 0.0M
2022-08-05 68.14 68.53 68.14 68.53 0.0M
2022-08-04 69.00 69.11 68.80 69.11 0.0M
2022-08-03 67.61 69.20 67.48 69.17 0.0M
2022-08-02 67.74 68.22 66.69 68.22 0.0M
2022-08-01 67.42 68.39 67.42 68.39 0.0M
2022-07-29 68.70 69.25 67.54 68.38 0.0M
2022-07-28 68.01 68.20 67.82 68.20 0.0M
2022-07-27 66.50 67.43 65.81 67.26 0.0M
2022-07-26 67.33 67.33 67.05 67.05 0.0M
2022-07-25 67.00 67.00 67.00 67.00 0.0M
2022-07-22 67.36 67.36 67.36 67.36 0.0M
2022-07-21 69.24 69.26 68.05 68.22 0.0M
2022-07-20 69.64 69.64 68.00 69.08 0.0M
2022-07-19 65.18 65.18 63.52 65.01 0.0M
2022-07-18 64.20 64.59 64.03 64.59 0.0M
2022-07-14 62.71 63.00 62.49 63.00 0.0M
2022-07-13 64.63 64.63 63.28 63.28 0.0M
2022-07-12 63.10 64.20 63.10 64.20 0.0M
2022-07-11 63.09 63.54 63.09 63.54 0.0M
2022-07-08 64.14 64.14 63.91 63.91 0.0M
2022-07-07 61.94 63.12 61.27 62.95 0.0M
2022-07-06 62.05 62.05 62.05 62.05 0.0M
2022-07-05 61.63 61.63 60.00 61.51 0.0M
2022-07-04 61.94 61.97 60.45 60.45 0.0M
2022-07-01 59.80 61.26 59.80 61.26 0.0M
2022-06-30 60.26 61.09 59.95 60.91 0.0M
2022-06-29 61.24 61.24 58.94 59.85 0.0M
2022-06-28 62.35 62.35 60.67 60.67 0.0M
2022-06-27 60.65 61.81 60.65 61.81 0.0M
2022-06-24 59.14 61.08 59.14 61.08 0.0M
2022-06-23 59.61 59.61 58.82 59.27 0.0M
2022-06-22 59.75 59.90 59.75 59.90 0.0M
2022-06-21 60.54 60.54 59.00 60.24 0.0M
2022-06-20 59.57 60.99 59.57 59.74 0.0M
2022-06-17 60.50 60.50 59.37 60.01 0.0M
2022-06-16 59.93 59.93 59.12 59.12 0.0M
2022-06-15 62.83 63.11 62.20 63.11 0.0M
2022-06-14 63.45 63.45 61.80 62.39 0.0M
2022-06-13 63.45 63.45 62.13 63.44 0.0M
2022-06-10 65.15 65.98 63.64 64.14 0.0M
2022-06-09 66.50 66.50 65.28 66.30 0.0M
2022-06-07 67.67 68.24 66.46 67.56 0.0M
2022-06-06 67.69 67.88 67.68 67.68 0.0M
2022-06-03 68.62 68.62 67.01 67.20 0.0M
2022-06-02 68.44 68.44 68.44 68.44 0.0M
2022-06-01 70.50 70.50 68.73 68.73 0.0M
2022-05-27 69.48 69.48 69.48 69.48 0.0M
2022-05-26 66.92 66.92 66.92 66.92 0.0M
2022-05-25 65.67 66.96 65.67 66.96 0.0M
2022-05-24 70.06 70.06 62.32 65.16 0.0M
2022-05-23 70.77 70.77 70.77 70.77 0.0M
2022-05-20 70.87 70.87 69.80 69.80 0.0M
2022-05-19 71.03 71.03 71.03 71.03 0.0M
2022-05-18 76.26 76.26 74.10 74.10 0.0M
2022-05-17 74.50 74.87 74.50 74.87 0.0M
2022-05-16 73.22 73.22 73.18 73.18 0.0M
2022-05-12 70.59 72.32 70.59 72.32 0.0M
2022-05-11 72.31 72.31 71.25 71.25 0.0M
2022-05-10 74.49 74.62 71.33 71.33 0.0M
2022-05-09 73.79 73.79 73.79 73.79 0.0M
2022-05-06 72.58 72.58 72.58 72.58 0.0M
2022-05-05 75.24 75.24 74.89 74.89 0.0M
2022-05-04 73.70 73.70 72.97 72.97 0.0M
2022-05-03 72.35 73.85 72.35 73.85 0.0M
2022-05-02 72.45 72.45 72.45 72.45 0.0M
2022-04-29 75.01 75.52 74.57 74.57 0.0M
2022-04-28 76.15 76.15 76.15 76.15 0.0M
2022-04-26 74.63 74.63 74.63 74.63 0.0M
2022-04-25 72.12 72.85 72.12 72.85 0.0M
2022-04-22 74.08 74.63 74.08 74.63 0.0M
2022-04-21 76.37 76.81 76.37 76.81 0.0M
2022-04-20 79.66 79.66 77.54 78.64 0.0M
2022-04-19 73.21 74.92 73.21 74.89 0.0M
2022-04-14 73.45 73.45 73.20 73.20 0.0M
2022-04-13 71.52 71.67 71.52 71.67 0.0M
2022-04-12 71.08 72.09 71.08 72.09 0.0M
2022-04-11 70.69 72.16 69.84 72.16 0.0M
2022-04-08 73.15 73.40 72.70 72.70 0.0M
2022-04-07 71.92 71.92 71.92 71.92 0.0M
2022-04-06 74.09 74.09 73.83 73.90 0.0M
2022-04-05 75.09 75.09 75.09 75.09 0.0M
2022-04-04 75.56 75.56 74.09 74.83 0.0M
2022-04-01 77.64 77.64 76.46 76.46 0.0M
2022-03-31 78.28 78.30 78.28 78.30 0.0M
2022-03-30 77.40 77.76 77.40 77.76 0.0M
2022-03-29 77.28 78.32 76.78 78.26 0.0M
2022-03-28 76.18 76.18 76.18 76.18 0.0M
2022-03-25 75.80 77.90 75.80 77.90 0.0M
2022-03-24 74.82 74.82 74.82 74.82 0.0M
2022-03-23 77.02 77.02 75.22 75.22 0.0M
2022-03-22 76.42 76.42 75.80 75.80 0.0M
2022-03-21 77.00 77.00 74.54 75.88 0.0M
2022-03-18 75.18 75.18 75.18 75.18 0.0M
2022-03-17 75.90 76.92 75.90 76.92 0.0M
2022-03-16 73.72 75.46 73.72 75.06 0.0M
2022-03-15 72.66 72.98 72.66 72.98 0.0M
2022-03-14 69.00 72.08 68.72 72.08 0.0M
2022-03-10 69.84 69.84 68.24 69.34 0.0M
2022-03-09 69.24 69.56 67.84 69.56 0.0M
2022-03-08 67.98 69.74 67.78 69.18 0.0M
2022-03-07 73.44 73.44 69.04 69.04 0.0M
2022-03-04 74.56 74.56 73.50 74.30 0.0M
2022-03-03 74.72 75.42 74.70 75.42 0.0M
2022-03-02 74.70 74.70 74.70 74.70 0.0M
2022-03-01 75.82 75.82 73.84 73.84 0.0M
2022-02-28 73.66 74.36 73.52 74.36 0.0M
2022-02-25 72.06 73.20 72.06 73.20 0.0M
2022-02-24 71.06 72.48 70.98 72.48 0.0M
2022-02-23 75.22 75.22 73.82 73.82 0.0M
2022-02-22 72.60 74.64 72.00 74.64 0.0M
2022-02-21 74.90 74.90 72.86 72.86 0.0M
2022-02-18 73.90 74.46 73.90 74.46 0.0M
2022-02-17 74.54 74.68 74.14 74.42 0.0M
2022-02-15 74.04 76.38 74.04 75.74 0.0M
2022-02-14 75.24 75.24 73.64 73.64 0.0M
2022-02-11 76.26 76.26 74.82 74.92 0.0M
2022-02-10 81.32 81.32 75.36 75.36 0.0M
2022-02-09 72.18 78.90 72.18 78.90 0.0M
2022-02-08 68.48 69.40 68.48 69.40 0.0M
2022-02-07 66.60 67.54 66.60 67.46 0.0M
2022-02-04 67.34 67.34 67.34 67.34 0.0M
2022-02-03 68.52 68.52 67.54 68.00 0.0M
2022-02-02 68.42 68.42 68.42 68.42 0.0M
2022-02-01 67.62 67.78 66.00 67.78 0.0M
2022-01-31 67.60 67.60 66.82 67.10 0.0M
2022-01-28 66.58 66.58 66.00 66.00 0.0M
2022-01-27 68.74 68.74 65.38 65.38 0.0M
2022-01-26 67.54 67.54 66.70 67.02 0.0M
2022-01-25 66.02 67.36 65.06 66.68 0.0M
2022-01-24 66.14 67.34 65.40 65.40 0.0M
2022-01-21 66.34 66.34 65.70 65.70 0.0M
2022-01-20 68.62 68.62 68.22 68.22 0.0M
2022-01-19 68.20 69.36 68.20 68.70 0.0M
2022-01-18 67.66 70.16 67.66 70.16 0.0M
2022-01-17 69.02 69.02 67.98 68.90 0.0M
2022-01-14 68.38 70.04 68.38 69.50 0.0M
2022-01-13 66.24 68.76 66.24 68.72 0.0M
2022-01-12 68.84 68.84 66.68 66.68 0.0M
2022-01-11 67.96 68.16 67.96 68.16 0.0M
2022-01-10 68.50 69.72 68.22 68.64 0.0M
2022-01-07 68.26 69.64 68.26 69.12 0.0M
2022-01-06 67.44 68.98 67.34 68.98 0.0M
2022-01-05 66.98 67.72 66.96 67.72 0.0M
2022-01-04 65.98 67.64 65.54 67.02 0.0M
2022-01-03 65.18 65.62 63.96 65.62 0.0M