Other OTC - Delayed Quote USD

Dentsu Group Inc. (DNTUF)

26.64 0.00 (0.00%)
At close: April 22 at 3:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 26.64 26.64 26.64 26.64 26.64 -
Apr 24, 2024 26.64 26.64 26.64 26.64 26.64 -
Apr 23, 2024 26.64 26.64 26.64 26.64 26.64 -
Apr 22, 2024 26.64 26.64 26.64 26.64 26.64 7
Apr 19, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 18, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 17, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 16, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 15, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 12, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 11, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 10, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 9, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 8, 2024 27.61 27.61 27.61 27.61 27.61 -
Apr 5, 2024 27.61 27.61 27.61 27.61 27.61 2
Apr 4, 2024 30.30 30.30 30.30 30.30 30.30 -
Apr 3, 2024 30.30 30.30 30.30 30.30 30.30 -
Apr 2, 2024 30.30 30.30 30.30 30.30 30.30 2
Apr 1, 2024 27.69 27.69 27.69 27.69 27.69 -
Mar 28, 2024 27.69 27.69 27.69 27.69 27.69 2
Mar 27, 2024 28.59 28.59 28.59 28.59 28.59 -
Mar 26, 2024 28.59 28.59 28.59 28.59 28.59 -
Mar 25, 2024 28.59 28.59 28.59 28.59 28.59 -
Mar 22, 2024 28.59 28.59 28.59 28.59 28.59 -
Mar 21, 2024 28.59 28.59 28.59 28.59 28.59 -
Mar 20, 2024 28.59 28.59 28.59 28.59 28.59 -
Mar 19, 2024 28.59 28.59 28.59 28.59 28.59 100
Mar 18, 2024 28.12 28.12 28.12 28.12 28.12 -
Mar 15, 2024 28.12 28.12 28.12 28.12 28.12 -
Mar 14, 2024 28.12 28.12 28.12 28.12 28.12 -
Mar 13, 2024 28.12 28.12 28.12 28.12 28.12 2
Mar 12, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 11, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 8, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 7, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 6, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 5, 2024 26.80 26.80 26.06 26.06 26.06 300
Mar 4, 2024 27.00 27.00 27.00 27.00 27.00 185
Mar 1, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 29, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 28, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 27, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 26, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 23, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 22, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 21, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 20, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 16, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 15, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 14, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 13, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 12, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 9, 2024 27.08 27.08 27.08 27.08 27.08 3,215
Feb 8, 2024 25.92 25.92 25.92 25.92 25.92 -
Feb 7, 2024 25.92 25.92 25.92 25.92 25.92 -
Feb 6, 2024 25.92 25.92 25.92 25.92 25.92 -
Feb 5, 2024 25.92 25.92 25.92 25.92 25.92 -
Feb 2, 2024 25.92 25.92 25.92 25.92 25.92 -
Feb 1, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 31, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 30, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 29, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 26, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 25, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 24, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 23, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 22, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 19, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 18, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 17, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 16, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 12, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 11, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 10, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 9, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 8, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 5, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 4, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 3, 2024 25.92 25.92 25.92 25.92 25.92 -
Jan 2, 2024 25.92 25.92 25.92 25.92 25.92 -
Dec 29, 2023 25.92 25.92 25.92 25.92 25.92 -
Dec 28, 2023 61.00 Dividend
Dec 28, 2023 25.92 25.92 25.92 25.92 25.92 -
Dec 27, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 26, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 22, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 21, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 20, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 19, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 18, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 15, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 14, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 13, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 12, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 11, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 8, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 7, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 6, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 5, 2023 25.92 25.92 25.92 25.92 -35.08 -
Dec 4, 2023 25.92 25.92 25.92 25.92 -35.08 2
Dec 1, 2023 26.51 26.51 26.51 26.51 -35.87 2
Nov 30, 2023 27.29 27.29 27.29 27.29 -36.92 2
Nov 29, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 28, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 27, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 24, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 22, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 21, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 20, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 17, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 16, 2023 26.20 26.20 26.20 26.20 -35.45 -
Nov 15, 2023 26.20 26.20 26.20 26.20 -35.45 600
Nov 14, 2023 28.02 29.03 27.67 27.67 -37.44 2,302
Nov 13, 2023 29.73 29.73 29.73 29.73 -40.22 -
Nov 10, 2023 29.73 29.73 29.73 29.73 -40.22 2
Nov 9, 2023 30.92 30.92 30.92 30.92 -41.83 -
Nov 8, 2023 30.92 30.92 30.92 30.92 -41.83 -
Nov 7, 2023 30.92 30.92 30.92 30.92 -41.83 -
Nov 6, 2023 30.92 30.92 30.92 30.92 -41.83 2
Nov 3, 2023 29.75 29.75 29.75 29.75 -40.25 -
Nov 2, 2023 29.75 29.75 29.75 29.75 -40.25 -
Nov 1, 2023 29.75 29.75 29.75 29.75 -40.25 -
Oct 31, 2023 29.75 29.75 29.75 29.75 -40.25 -
Oct 30, 2023 29.75 29.75 29.75 29.75 -40.25 -
Oct 27, 2023 29.75 29.75 29.75 29.75 -40.25 -
Oct 26, 2023 29.75 29.75 29.75 29.75 -40.25 -
Oct 25, 2023 29.75 29.75 29.75 29.75 -40.25 -
Oct 24, 2023 29.75 29.75 29.75 29.75 -40.25 6,002
Oct 23, 2023 30.24 30.24 30.24 30.24 -40.91 -
Oct 20, 2023 30.24 30.24 30.24 30.24 -40.91 -
Oct 19, 2023 30.24 30.24 30.24 30.24 -40.91 -
Oct 18, 2023 30.24 30.24 30.24 30.24 -40.91 2
Oct 17, 2023 30.23 30.23 30.23 30.23 -40.90 -
Oct 16, 2023 30.23 30.23 30.23 30.23 -40.90 2
Oct 13, 2023 29.71 29.71 29.71 29.71 -40.20 2
Oct 12, 2023 29.70 29.70 29.70 29.70 -40.18 -
Oct 11, 2023 29.70 29.70 29.70 29.70 -40.18 2
Oct 10, 2023 29.21 29.21 29.21 29.21 -39.52 2
Oct 9, 2023 29.25 29.25 29.25 29.25 -39.57 -
Oct 6, 2023 29.73 29.73 29.25 29.25 -39.57 6
Oct 5, 2023 29.42 29.42 29.42 29.42 -39.80 2
Oct 4, 2023 28.44 28.58 28.44 28.58 -38.67 4
Oct 3, 2023 29.16 29.16 29.16 29.16 -39.45 2
Oct 2, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 29, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 28, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 27, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 26, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 25, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 22, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 21, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 20, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 19, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 18, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 15, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 14, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 13, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 12, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 11, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 8, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 7, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 6, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 5, 2023 30.59 30.59 30.59 30.59 -41.39 -
Sep 1, 2023 30.59 30.59 30.59 30.59 -41.39 -
Aug 31, 2023 30.59 30.59 30.59 30.59 -41.39 2
Aug 30, 2023 30.58 30.58 30.58 30.58 -41.37 -
Aug 29, 2023 30.50 30.58 30.50 30.58 -41.37 4
Aug 28, 2023 29.53 29.53 29.53 29.53 -39.95 -
Aug 25, 2023 29.53 29.53 29.53 29.53 -39.95 -
Aug 24, 2023 29.53 29.53 29.53 29.53 -39.95 2
Aug 23, 2023 29.72 29.72 28.35 29.56 -39.99 774
Aug 22, 2023 29.45 29.45 29.45 29.45 -39.84 -
Aug 21, 2023 29.45 29.45 29.45 29.45 -39.84 2
Aug 18, 2023 28.47 28.47 28.47 28.47 -38.52 -
Aug 17, 2023 28.47 28.47 28.47 28.47 -38.52 100
Aug 16, 2023 29.37 29.37 29.37 29.37 -39.74 -
Aug 15, 2023 29.37 29.37 29.37 29.37 -39.74 -
Aug 14, 2023 29.98 29.98 29.37 29.37 -39.74 1,733
Aug 11, 2023 33.12 33.12 33.12 33.12 -44.81 -
Aug 10, 2023 33.67 33.67 33.12 33.12 -44.81 2
Aug 9, 2023 32.79 32.79 32.79 32.79 -44.36 -
Aug 8, 2023 32.79 32.79 32.79 32.79 -44.36 -
Aug 7, 2023 32.79 32.79 32.79 32.79 -44.36 -
Aug 4, 2023 32.79 32.79 32.79 32.79 -44.36 -
Aug 3, 2023 32.79 32.79 32.79 32.79 -44.36 -
Aug 2, 2023 32.79 32.79 32.79 32.79 -44.36 -
Aug 1, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 31, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 28, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 27, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 26, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 25, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 24, 2023 32.79 32.79 32.79 32.79 -44.36 -
Jul 21, 2023 32.88 32.90 32.79 32.79 -44.36 13,200
Jul 20, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 19, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 18, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 17, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 14, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 13, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 12, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 11, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 10, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 7, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 6, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 5, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jul 3, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jun 30, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jun 29, 2023 78.50 Dividend
Jun 29, 2023 33.56 33.56 33.56 33.56 -45.41 -
Jun 28, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 27, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 26, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 23, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 22, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 21, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 20, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 16, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 15, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 14, 2023 33.56 33.56 33.56 33.56 60.80 -
Jun 13, 2023 33.56 33.56 33.56 33.56 60.80 90
Jun 12, 2023 33.70 33.70 33.70 33.70 61.05 -
Jun 9, 2023 33.70 33.70 33.70 33.70 61.05 -
Jun 8, 2023 33.70 33.70 33.70 33.70 61.05 -
Jun 7, 2023 33.70 33.70 33.70 33.70 61.05 -
Jun 6, 2023 33.70 33.70 33.70 33.70 61.05 100
Jun 5, 2023 35.25 35.25 35.25 35.25 63.86 -
Jun 2, 2023 35.25 35.25 35.25 35.25 63.86 -
Jun 1, 2023 35.25 35.25 35.25 35.25 63.86 -
May 31, 2023 35.25 35.25 35.25 35.25 63.86 -
May 30, 2023 35.25 35.25 35.25 35.25 63.86 -
May 26, 2023 35.25 35.25 35.25 35.25 63.86 -
May 25, 2023 35.25 35.25 35.25 35.25 63.86 -
May 24, 2023 35.25 35.25 35.25 35.25 63.86 -
May 23, 2023 35.25 35.25 35.25 35.25 63.86 -
May 22, 2023 35.25 35.25 35.25 35.25 63.86 -
May 19, 2023 35.25 35.25 35.25 35.25 63.86 -
May 18, 2023 35.25 35.25 35.25 35.25 63.86 -
May 17, 2023 35.25 35.25 35.25 35.25 63.86 -
May 16, 2023 35.25 35.25 35.25 35.25 63.86 -
May 15, 2023 35.98 35.98 35.25 35.25 63.86 1,000
May 12, 2023 36.45 36.45 36.45 36.45 66.03 800
May 11, 2023 35.61 35.61 35.61 35.61 64.51 -
May 10, 2023 35.61 35.61 35.61 35.61 64.51 -
May 9, 2023 35.61 35.61 35.61 35.61 64.51 -
May 8, 2023 35.61 35.61 35.61 35.61 64.51 -
May 5, 2023 35.61 35.61 35.61 35.61 64.51 -
May 4, 2023 35.61 35.61 35.61 35.61 64.51 -
May 3, 2023 35.61 35.61 35.61 35.61 64.51 -
May 2, 2023 35.61 35.61 35.61 35.61 64.51 -
May 1, 2023 35.61 35.61 35.61 35.61 64.51 -
Apr 28, 2023 35.61 35.61 35.61 35.61 64.51 -
Apr 27, 2023 35.61 35.61 35.61 35.61 64.51 -
Apr 26, 2023 35.61 35.61 35.61 35.61 64.51 -