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
2023-12-29 77.80 79.48 77.78 79.48 0.0M
2023-12-28 77.34 78.60 77.20 78.14 0.0M
2023-12-27 79.18 79.18 77.54 78.26 0.0M
2023-12-21 78.42 78.42 78.42 78.42 0.0M
2023-12-20 79.38 79.38 79.38 79.38 0.0M
2023-12-19 79.06 79.06 79.00 79.00 0.0M
2023-12-18 78.80 78.80 78.72 78.72 0.0M
2023-12-15 79.72 81.12 79.48 79.62 0.0M
2023-12-14 76.52 78.28 76.52 78.28 0.0M
2023-12-13 78.66 78.66 77.10 77.10 0.0M
2023-12-12 77.92 78.26 77.92 78.26 0.0M
2023-12-11 77.80 78.74 77.80 78.20 0.0M
2023-12-07 75.96 76.26 75.96 76.26 0.0M
2023-12-06 74.46 74.46 74.46 74.46 0.0M
2023-12-05 75.44 75.44 75.44 75.44 0.0M
2023-12-04 75.76 76.50 74.50 76.18 0.0M
2023-12-01 74.68 75.14 74.08 75.14 0.0M
2023-11-30 73.48 73.72 73.48 73.72 0.0M
2023-11-29 71.70 72.76 71.38 72.76 0.0M
2023-11-28 72.76 72.76 72.76 72.76 0.0M
2023-11-27 72.32 72.88 72.32 72.62 0.0M
2023-11-24 72.22 73.42 72.22 72.48 0.0M
2023-11-23 73.36 73.36 73.36 73.36 0.0M
2023-11-22 72.84 73.46 72.84 73.46 0.0M
2023-11-21 71.92 71.92 71.92 71.92 0.0M
2023-11-20 72.92 72.92 72.00 72.60 0.0M
2023-11-17 70.38 70.52 70.38 70.52 0.0M
2023-11-16 71.52 71.52 71.52 71.52 0.0M
2023-11-15 72.74 72.74 71.66 72.38 0.0M
2023-11-14 72.00 72.00 72.00 72.00 0.0M
2023-11-13 70.98 70.98 70.38 70.72 0.0M
2023-11-09 70.62 70.62 70.00 70.16 0.0M
2023-11-07 72.54 72.54 72.54 72.54 0.0M
2023-11-06 71.46 71.46 71.46 71.46 0.0M
2023-11-03 72.18 72.56 72.18 72.56 0.0M
2023-11-02 69.80 71.28 69.80 71.28 0.0M
2023-11-01 71.38 71.38 71.20 71.20 0.0M
2023-10-31 70.90 70.90 70.90 70.90 0.0M
2023-10-30 70.02 70.02 70.02 70.02 0.0M
2023-10-27 69.80 70.04 69.80 70.04 0.0M
2023-10-26 69.86 71.28 69.20 70.74 0.0M
2023-10-25 70.26 70.70 70.26 70.70 0.0M
2023-10-24 71.00 71.18 70.34 71.18 0.0M
2023-10-23 70.42 71.24 69.96 71.24 0.0M
2023-10-20 70.00 70.22 69.44 70.22 0.0M
2023-10-19 70.98 70.98 70.70 70.70 0.0M
2023-10-16 71.52 71.74 71.24 71.74 0.0M
2023-10-13 71.34 71.40 71.34 71.40 0.0M
2023-10-12 70.00 71.90 70.00 71.90 0.0M
2023-10-11 71.32 71.32 70.50 70.50 0.0M
2023-10-10 71.10 71.10 70.80 70.80 0.0M
2023-10-09 69.36 71.26 69.36 71.26 0.0M
2023-10-05 69.60 69.60 69.36 69.36 0.0M
2023-10-04 68.92 68.92 68.92 68.92 0.0M
2023-10-02 71.32 71.32 70.50 70.64 0.0M
2023-09-29 69.76 70.38 69.76 70.22 0.0M
2023-09-28 70.40 70.40 69.20 70.24 0.0M
2023-09-27 69.12 69.14 69.12 69.14 0.0M
2023-09-26 70.62 70.62 70.62 70.62 0.0M
2023-09-25 69.94 70.06 69.40 70.06 0.0M
2023-09-22 69.70 69.70 69.70 69.70 0.0M
2023-09-21 69.60 70.50 68.98 70.36 0.0M
2023-09-19 73.08 73.20 72.46 72.46 0.0M
2023-09-18 72.98 72.98 72.00 72.00 0.0M
2023-09-15 74.26 74.26 73.64 73.64 0.0M
2023-09-14 73.08 73.08 73.08 73.08 0.0M
2023-09-13 73.34 73.38 73.34 73.38 0.0M
2023-09-12 73.32 73.64 73.32 73.64 0.0M
2023-09-11 74.48 74.48 74.00 74.00 0.0M
2023-09-08 73.80 73.80 73.74 73.74 0.0M
2023-09-07 75.28 75.28 74.18 74.52 0.0M
2023-09-06 74.70 74.70 74.70 74.70 0.0M
2023-09-05 74.56 74.62 74.56 74.62 0.0M
2023-09-01 75.36 75.36 74.32 74.70 0.0M
2023-08-30 74.78 74.78 74.78 74.78 0.0M
2023-08-28 72.60 74.48 72.32 74.48 0.0M
2023-08-25 73.20 73.76 72.18 73.76 0.0M
2023-08-24 73.76 73.76 73.76 73.76 0.0M
2023-08-23 73.88 73.88 73.88 73.88 0.0M
2023-08-22 73.68 73.68 73.00 73.00 0.0M
2023-08-21 72.88 72.88 72.88 72.88 0.0M
2023-08-18 71.64 73.38 71.64 73.26 0.0M
2023-08-17 73.02 73.10 73.00 73.10 0.0M
2023-08-16 73.54 73.54 73.54 73.54 0.0M
2023-08-15 73.64 73.64 73.34 73.34 0.0M
2023-08-14 73.86 73.86 73.86 73.86 0.0M
2023-08-09 72.58 72.92 72.58 72.92 0.0M
2023-08-07 73.00 74.20 73.00 73.90 0.0M
2023-08-04 74.24 74.52 73.40 73.82 0.0M
2023-08-03 76.20 76.20 74.76 74.76 0.0M
2023-08-02 74.18 76.46 74.18 75.90 0.0M
2023-08-01 77.70 77.74 75.56 75.62 0.0M
2023-07-31 74.24 76.94 74.24 76.92 0.0M
2023-07-28 74.76 75.16 74.40 74.76 0.0M
2023-07-27 73.92 75.12 73.92 75.10 0.0M
2023-07-26 74.60 74.60 74.60 74.60 0.0M
2023-07-25 74.40 75.56 74.34 74.34 0.0M
2023-07-24 76.06 76.06 73.88 74.70 0.0M
2023-07-21 79.86 79.86 75.06 75.62 0.0M
2023-07-20 78.98 79.54 78.60 79.24 0.0M
2023-07-19 81.58 82.08 77.34 77.40 0.0M
2023-07-18 87.88 88.10 87.46 87.46 0.0M
2023-07-17 86.36 86.36 84.22 85.76 0.0M
2023-07-14 85.74 85.74 85.74 85.74 0.0M
2023-07-13 86.20 86.30 84.76 86.30 0.0M
2023-07-12 86.14 86.34 85.70 85.70 0.0M
2023-07-11 85.70 87.10 85.70 87.10 0.0M
2023-07-10 84.52 84.52 84.52 84.52 0.0M
2023-07-07 85.26 85.26 85.26 85.26 0.0M
2023-07-05 86.90 86.90 86.24 86.24 0.0M
2023-07-04 88.40 88.40 88.40 88.40 0.0M
2023-07-03 86.72 88.18 86.48 86.48 0.0M
2023-06-30 86.60 86.60 86.60 86.60 0.0M
2023-06-29 87.52 87.52 86.98 86.98 0.0M
2023-06-28 87.68 88.66 87.68 88.52 0.0M
2023-06-27 88.50 88.50 88.50 88.50 0.0M
2023-06-26 86.20 86.52 86.20 86.52 0.0M
2023-06-23 88.04 88.04 86.58 86.58 0.0M
2023-06-22 86.86 86.86 85.88 85.88 0.0M
2023-06-21 86.42 86.42 86.42 86.42 0.0M
2023-06-20 87.00 87.00 87.00 87.00 0.0M
2023-06-16 86.48 87.50 86.48 87.50 0.0M
2023-06-15 88.14 88.14 87.82 87.82 0.0M
2023-06-14 87.40 87.40 87.40 87.40 0.0M
2023-06-13 89.12 89.12 88.50 88.50 0.0M
2023-06-12 87.34 88.08 86.82 88.08 0.0M
2023-06-07 86.14 88.50 86.14 88.50 0.0M
2023-06-05 85.54 85.54 84.84 84.84 0.0M
2023-06-02 84.94 85.02 84.94 85.02 0.0M
2023-06-01 83.42 83.44 82.86 82.86 0.0M
2023-05-31 83.88 83.88 83.88 83.88 0.0M
2023-05-30 84.52 84.52 84.52 84.52 0.0M
2023-05-25 83.74 83.74 83.68 83.68 0.0M
2023-05-24 84.52 84.52 84.52 84.52 0.0M
2023-05-23 86.64 86.64 86.64 86.64 0.0M
2023-05-22 86.92 87.00 85.56 87.00 0.0M
2023-05-19 88.00 88.00 88.00 88.00 0.0M
2023-05-18 85.08 85.08 85.08 85.08 0.0M
2023-05-17 84.08 85.88 84.08 85.66 0.0M
2023-05-16 84.10 84.10 84.10 84.10 0.0M
2023-05-15 86.36 86.36 86.36 86.36 0.0M
2023-05-12 85.20 85.20 85.20 85.20 0.0M
2023-05-11 84.32 84.32 84.32 84.32 0.0M
2023-05-10 84.22 84.22 82.82 82.82 0.0M
2023-05-08 81.92 82.66 81.92 82.66 0.0M
2023-05-05 78.98 80.60 78.98 80.60 0.0M
2023-05-04 79.54 79.54 76.28 76.28 0.0M
2023-05-03 81.96 81.96 80.84 80.84 0.0M
2023-05-02 83.16 84.52 83.16 84.52 0.0M
2023-04-28 82.60 82.60 82.14 82.14 0.0M
2023-04-27 81.38 81.42 81.38 81.42 0.0M
2023-04-26 84.36 84.36 84.36 84.36 0.0M
2023-04-25 84.38 85.54 84.38 85.28 0.0M
2023-04-24 85.96 85.96 84.28 84.84 0.0M
2023-04-20 84.40 84.48 84.40 84.48 0.0M
2023-04-19 86.54 86.54 86.00 86.00 0.0M
2023-04-18 88.08 88.20 87.90 88.20 0.0M
2023-04-17 86.00 86.34 85.84 86.34 0.0M
2023-04-14 84.40 86.36 84.40 86.36 0.0M
2023-04-13 85.88 85.88 84.52 84.82 0.0M
2023-04-11 86.24 86.28 85.90 86.28 0.0M
2023-04-06 85.26 85.26 84.90 84.90 0.0M
2023-04-05 85.44 85.44 85.44 85.44 0.0M
2023-04-04 88.20 88.20 86.90 86.90 0.0M
2023-04-03 87.94 87.94 86.84 87.10 0.0M
2023-03-31 87.04 87.04 86.62 86.62 0.0M
2023-03-30 84.41 84.42 84.37 84.42 0.0M
2023-03-28 82.69 82.69 82.69 82.69 0.0M
2023-03-23 81.39 81.39 79.86 79.86 0.0M
2023-03-22 84.03 84.03 82.52 82.52 0.0M
2023-03-21 83.59 83.61 83.58 83.58 0.0M
2023-03-20 79.79 82.93 79.79 82.93 0.0M
2023-03-17 81.09 81.09 81.09 81.09 0.0M
2023-03-16 80.12 81.87 78.75 81.87 0.0M
2023-03-15 79.97 79.97 79.97 79.97 0.0M
2023-03-14 79.18 79.56 79.18 79.56 0.0M
2023-03-13 79.55 80.93 79.55 79.64 0.0M
2023-03-10 83.52 83.52 83.52 83.52 0.0M
2023-03-09 83.75 84.13 83.64 83.64 0.0M
2023-03-08 85.38 85.95 85.00 85.00 0.0M
2023-03-07 86.73 86.73 85.22 85.22 0.0M
2023-03-06 85.54 87.10 85.20 85.20 0.0M
2023-03-03 86.66 86.66 86.66 86.66 0.0M
2023-03-02 85.48 86.08 85.48 86.08 0.0M
2023-03-01 85.99 85.99 85.00 85.10 0.0M
2023-02-28 85.64 86.10 85.64 86.10 0.0M
2023-02-24 86.01 86.01 86.01 86.01 0.0M
2023-02-23 87.48 87.69 87.48 87.69 0.0M
2023-02-22 86.66 86.66 86.66 86.66 0.0M
2023-02-21 87.95 87.95 85.87 85.87 0.0M
2023-02-17 87.68 87.68 86.68 87.02 0.0M
2023-02-16 86.35 86.50 86.35 86.50 0.0M
2023-02-15 87.00 87.00 87.00 87.00 0.0M
2023-02-14 86.24 86.24 86.24 86.24 0.0M
2023-02-13 85.30 86.45 85.30 86.45 0.0M
2023-02-10 85.76 85.76 85.76 85.76 0.0M
2023-02-09 85.00 88.83 84.50 88.83 0.0M
2023-02-08 85.50 89.24 85.13 86.52 0.0M
2023-02-07 85.52 85.52 84.71 84.71 0.0M
2023-02-06 85.45 85.45 84.32 84.78 0.0M
2023-02-03 84.62 85.49 83.23 85.49 0.0M
2023-02-02 78.85 83.36 78.72 83.36 0.0M
2023-02-01 79.61 79.61 78.76 78.76 0.0M
2023-01-31 77.42 78.84 77.42 78.84 0.0M
2023-01-27 78.34 79.69 78.01 79.00 0.0M
2023-01-26 78.78 79.60 78.78 79.60 0.0M
2023-01-24 78.60 79.00 78.60 79.00 0.0M
2023-01-23 77.44 77.92 75.19 77.92 0.0M
2023-01-19 76.91 76.91 76.91 76.91 0.0M
2023-01-17 76.72 77.91 76.72 77.71 0.0M
2023-01-16 78.30 78.30 76.69 76.70 0.0M
2023-01-13 77.09 77.58 76.35 77.53 0.0M
2023-01-12 78.20 78.20 78.20 78.20 0.0M
2023-01-11 80.63 80.63 80.63 80.63 0.0M
2023-01-10 79.01 79.01 79.01 79.01 0.0M
2023-01-09 81.35 81.35 79.07 80.20 0.0M
2023-01-06 80.94 81.71 80.87 80.87 0.0M
2023-01-05 80.10 80.54 78.84 80.54 0.0M
2023-01-04 77.08 79.14 77.08 79.14 0.0M
2023-01-03 76.55 78.72 76.55 77.95 0.0M
2023-01-02 76.49 77.21 75.96 76.09 0.0M