宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 德国 →
67.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 66.60 67.28 65.64 67.28 0.0M
2025-09-26 64.72 65.74 64.72 65.74 0.0M
2025-09-25 66.18 66.18 66.18 66.18 0.0M
2025-09-24 65.34 65.34 65.34 65.34 0.0M
2025-09-23 63.76 66.00 63.76 64.94 0.0M
2025-09-22 63.48 63.56 63.48 63.56 0.0M
2025-09-19 63.68 64.32 63.68 64.32 0.0M
2025-09-18 65.04 65.04 65.04 65.04 0.0M
2025-09-17 63.66 65.10 63.66 65.10 0.0M
2025-09-16 64.78 65.12 64.56 65.12 0.0M
2025-09-15 66.00 67.14 65.90 65.90 0.0M
2025-09-12 67.46 67.46 67.46 67.46 0.0M
2025-09-11 66.32 66.32 66.32 66.32 0.0M
2025-09-10 65.74 65.74 64.24 64.24 0.0M
2025-09-09 66.60 66.60 66.60 66.60 0.0M
2025-09-08 68.38 68.38 66.30 66.30 0.0M
2025-09-05 67.32 67.32 67.32 67.32 0.0M
2025-09-04 64.50 67.08 64.50 66.90 0.0M
2025-09-03 64.42 67.00 64.42 67.00 0.0M
2025-09-02 66.22 66.22 65.92 65.92 0.0M
2025-09-01 67.36 67.64 66.30 67.64 0.0M
2025-08-29 66.98 66.98 66.98 66.98 0.0M
2025-08-28 66.38 66.38 66.38 66.38 0.0M
2025-08-27 67.46 67.46 67.46 67.46 0.0M
2025-08-26 67.80 67.80 67.80 67.80 0.0M
2025-08-25 68.50 68.90 67.88 68.14 0.0M
2025-08-22 68.16 68.16 68.16 68.16 0.0M
2025-08-21 67.32 67.32 66.24 66.78 0.0M
2025-08-20 66.96 66.96 66.14 66.84 0.0M
2025-08-19 66.08 66.84 66.08 66.14 0.0M
2025-08-18 64.42 65.38 64.42 65.38 0.0M
2025-08-15 65.66 66.08 65.06 65.06 0.0M
2025-08-14 65.10 65.10 63.94 63.94 0.0M
2025-08-13 65.22 65.22 65.22 65.22 0.0M
2025-08-12 63.40 63.40 63.40 63.40 0.0M
2025-08-11 64.02 64.02 62.50 62.92 0.0M
2025-08-08 62.36 62.36 62.36 62.36 0.0M
2025-08-07 63.10 63.26 62.62 62.62 0.0M
2025-08-06 64.12 64.12 64.12 64.12 0.0M
2025-08-05 63.42 63.42 62.40 62.94 0.0M
2025-08-04 61.48 61.96 61.46 61.92 0.0M
2025-08-01 63.42 63.42 61.32 61.32 0.0M
2025-07-31 64.00 64.00 63.34 63.34 0.0M
2025-07-30 63.72 65.40 63.72 63.78 0.0M
2025-07-29 65.92 65.92 64.20 64.20 0.0M
2025-07-28 65.02 66.14 64.50 64.50 0.0M
2025-07-25 67.06 67.06 65.14 65.14 0.0M
2025-07-24 65.32 67.38 65.00 65.82 0.0M
2025-07-23 64.82 65.98 64.42 65.98 0.0M
2025-07-22 64.00 64.00 64.00 64.00 0.0M
2025-07-21 60.72 61.68 60.24 60.38 0.0M
2025-07-18 60.64 61.54 60.64 61.00 0.0M
2025-07-17 64.40 64.40 61.24 61.24 0.0M
2025-07-16 61.30 63.50 60.52 63.38 0.0M
2025-07-15 62.82 64.06 61.46 61.46 0.0M
2025-07-14 61.30 61.32 61.18 61.30 0.0M
2025-07-11 62.18 63.36 62.18 62.54 0.0M
2025-07-10 61.04 63.66 61.04 62.92 0.0M
2025-07-09 63.20 63.60 62.16 62.32 0.0M
2025-07-08 62.68 63.56 62.68 63.38 0.0M
2025-07-07 63.72 63.86 63.34 63.34 0.0M
2025-07-04 63.72 63.72 62.68 62.68 0.0M
2025-07-03 64.36 64.36 63.66 63.66 0.0M
2025-07-02 62.72 63.10 62.72 63.10 0.0M
2025-07-01 61.48 62.50 61.48 62.50 0.0M
2025-06-30 60.54 61.18 60.54 61.18 0.0M
2025-06-27 61.50 61.56 61.08 61.56 0.0M
2025-06-26 60.82 61.00 60.76 60.76 0.0M
2025-06-25 61.74 61.74 60.20 60.66 0.0M
2025-06-24 63.52 63.52 61.64 62.24 0.0M
2025-06-23 60.34 62.46 60.34 60.68 0.0M
2025-06-20 61.02 61.10 60.90 60.90 0.0M
2025-06-19 60.80 60.80 60.54 60.54 0.0M
2025-06-18 60.20 60.68 60.20 60.56 0.0M
2025-06-17 60.40 61.50 59.62 60.68 0.0M
2025-06-16 61.56 62.74 60.04 60.34 0.0M
2025-06-13 60.70 61.04 60.52 60.52 0.0M
2025-06-12 62.42 62.42 62.42 62.42 0.0M
2025-06-11 64.30 64.30 64.00 64.00 0.0M
2025-06-10 61.42 63.84 61.20 63.84 0.0M
2025-06-09 63.10 63.22 62.10 62.50 0.0M
2025-06-06 61.06 62.50 61.06 62.46 0.0M
2025-06-05 62.96 62.96 61.60 61.60 0.0M
2025-06-04 64.30 64.30 62.80 62.80 0.0M
2025-06-03 60.98 63.68 60.82 62.90 0.0M
2025-06-02 63.60 64.36 61.78 61.78 0.0M
2025-05-29 65.06 65.06 64.64 64.64 0.0M
2025-05-28 65.70 65.70 65.70 65.70 0.0M
2025-05-27 65.12 65.64 65.12 65.64 0.0M
2025-05-26 64.18 64.50 62.72 64.50 0.0M
2025-05-23 65.00 65.26 63.08 64.42 0.0M
2025-05-22 65.42 65.42 64.68 64.72 0.0M
2025-05-21 65.20 65.94 65.00 65.00 0.0M
2025-05-20 67.30 68.74 67.30 67.78 0.0M
2025-05-19 67.34 67.60 67.34 67.60 0.0M
2025-05-16 68.48 69.16 67.46 69.16 0.0M
2025-05-15 68.10 68.96 67.42 67.42 0.0M
2025-05-14 68.38 68.38 67.64 67.64 0.0M
2025-05-13 71.12 71.12 69.32 69.32 0.0M
2025-05-12 69.18 71.12 69.16 69.78 0.0M
2025-05-09 68.62 68.62 66.58 67.66 0.0M
2025-05-08 68.00 69.08 68.00 69.08 0.0M
2025-05-07 67.72 67.72 66.72 67.00 0.0M
2025-05-06 67.06 67.06 67.06 67.06 0.0M
2025-05-05 67.10 68.88 67.10 68.42 0.0M
2025-05-02 67.40 67.94 65.50 67.84 0.0M
2025-04-30 67.84 67.84 65.34 65.34 0.0M
2025-04-29 67.12 67.12 66.92 66.92 0.0M
2025-04-28 67.14 67.40 66.34 66.34 0.0M
2025-04-24 64.96 66.52 63.48 66.52 0.0M
2025-04-23 65.66 66.22 65.48 65.80 0.0M
2025-04-22 64.08 64.08 61.72 63.94 0.0M
2025-04-17 62.86 63.88 60.90 63.70 0.0M
2025-04-16 65.26 67.06 62.48 62.48 0.0M
2025-04-15 68.26 68.90 67.84 68.62 0.0M
2025-04-14 67.30 67.80 67.06 67.80 0.0M
2025-04-11 66.54 66.54 66.54 66.54 0.0M
2025-04-10 70.08 70.08 64.32 65.46 0.0M
2025-04-09 61.80 64.26 61.80 63.78 0.0M
2025-04-08 66.10 67.44 66.10 67.44 0.0M
2025-04-07 63.76 65.86 63.76 65.86 0.0M
2025-04-04 68.48 68.48 64.34 66.88 0.0M
2025-04-03 69.76 70.32 68.62 69.08 0.0M
2025-04-02 73.30 73.30 73.22 73.22 0.0M
2025-04-01 77.18 77.88 74.22 74.22 0.0M
2025-03-31 74.44 76.74 74.44 76.74 0.0M
2025-03-28 74.62 75.04 74.62 75.04 0.0M
2025-03-27 74.72 74.72 74.72 74.72 0.0M
2025-03-26 73.02 74.00 73.02 74.00 0.0M
2025-03-25 74.08 74.78 73.92 74.78 0.0M
2025-03-24 75.50 76.16 73.98 74.04 0.0M
2025-03-21 73.94 75.48 73.94 75.14 0.0M
2025-03-20 75.04 75.38 75.04 75.38 0.0M
2025-03-19 73.40 75.30 72.20 74.78 0.0M
2025-03-18 73.36 74.32 71.82 73.66 0.0M
2025-03-17 74.68 74.72 73.20 74.10 0.0M
2025-03-14 72.72 73.28 72.72 73.28 0.0M
2025-03-13 72.78 72.78 72.78 72.78 0.0M
2025-03-12 76.44 76.44 72.78 73.70 0.0M
2025-03-11 78.90 78.90 75.22 75.22 0.0M
2025-03-10 78.86 78.86 77.30 77.30 0.0M
2025-03-07 76.94 77.94 76.58 77.94 0.0M
2025-03-06 74.90 75.80 74.20 75.80 0.0M
2025-03-05 76.00 76.70 75.16 76.34 0.0M
2025-03-04 77.60 77.60 76.04 76.66 0.0M
2025-03-03 80.22 80.22 76.92 76.98 0.0M
2025-02-28 78.94 78.94 78.94 78.94 0.0M
2025-02-27 79.52 79.52 79.52 79.52 0.0M
2025-02-26 79.36 80.00 79.36 80.00 0.0M
2025-02-25 79.32 79.80 79.18 79.80 0.0M
2025-02-24 79.42 80.48 78.02 80.48 0.0M
2025-02-21 78.92 78.92 78.88 78.88 0.0M
2025-02-20 79.40 80.42 79.40 80.42 0.0M
2025-02-19 79.32 80.80 79.14 80.42 0.0M
2025-02-18 77.82 78.86 77.42 78.86 0.0M
2025-02-17 77.80 79.14 77.80 79.14 0.0M
2025-02-14 78.80 78.80 78.80 78.80 0.0M
2025-02-13 78.60 79.02 77.24 78.24 0.0M
2025-02-12 79.50 79.50 78.00 78.60 0.0M
2025-02-11 80.02 80.02 79.50 79.50 0.0M
2025-02-10 80.34 82.00 79.74 79.74 0.0M
2025-02-07 81.66 81.66 80.36 81.38 0.0M
2025-02-06 82.30 84.10 80.54 80.84 0.0M
2025-02-05 83.34 83.34 79.92 80.72 0.0M
2025-02-04 83.92 85.96 83.92 84.48 0.0M
2025-02-03 84.48 84.48 83.86 83.86 0.0M
2025-01-31 84.18 84.18 84.06 84.06 0.0M
2025-01-30 83.36 83.36 83.36 83.36 0.0M
2025-01-29 84.70 84.70 83.66 83.66 0.0M
2025-01-28 85.18 86.00 84.20 84.20 0.0M
2025-01-27 82.38 84.06 82.38 84.06 0.0M
2025-01-24 81.52 82.86 81.52 81.94 0.0M
2025-01-23 82.14 83.58 82.14 82.82 0.0M
2025-01-22 82.50 82.50 81.92 82.22 0.0M
2025-01-20 83.44 83.44 81.78 81.78 0.0M
2025-01-16 82.34 83.78 82.34 82.88 0.0M
2025-01-15 82.92 82.92 82.44 82.44 0.0M
2025-01-14 82.02 82.40 82.02 82.20 0.0M
2025-01-13 80.02 80.86 80.00 80.86 0.0M
2025-01-10 80.48 80.48 80.48 80.48 0.0M
2025-01-09 81.00 81.00 80.94 80.94 0.0M
2025-01-08 81.44 83.22 81.00 81.20 0.0M
2025-01-07 82.32 82.90 81.02 82.40 0.0M
2025-01-06 83.94 83.94 83.48 83.48 0.0M
2025-01-03 83.50 85.14 83.44 83.44 0.0M
2025-01-02 82.44 84.00 82.44 84.00 0.0M